Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 43.33 | 43.43 | 42.60 | 43.30 | 2,550,693 | +0.16(+0.36%) |
Oct 30, 2007 | 43.22 | 44.23 | 43.10 | 43.15 | 3,128,129 | -0.49(-1.13%) |
Oct 29, 2007 | 42.46 | 43.65 | 42.32 | 43.64 | 3,418,639 | +1.45(+3.43%) |
Oct 26, 2007 | 42.96 | 43.28 | 41.58 | 42.19 | 4,968,951 | -0.96(-2.22%) |
Oct 25, 2007 | 45.88 | 45.88 | 42.68 | 43.15 | 6,301,538 | -2.85(-6.19%) |
Oct 24, 2007 | 46.02 | 46.58 | 44.93 | 45.99 | 2,439,651 | -0.66(-1.42%) |
Oct 23, 2007 | 46.23 | 46.83 | 45.29 | 46.66 | 2,171,078 | -0.18(-0.39%) |
Oct 22, 2007 | 46.25 | 47.55 | 45.93 | 46.84 | 1,820,563 | +0.51(+1.10%) |
Oct 19, 2007 | 47.84 | 47.99 | 46.29 | 46.33 | 2,987,065 | -1.55(-3.24%) |
Oct 18, 2007 | 47.87 | 48.01 | 47.11 | 47.88 | 2,350,340 | -0.50(-1.03%) |
Oct 17, 2007 | 48.55 | 49.74 | 47.90 | 48.38 | 4,007,318 | +0.30(+0.63%) |
Oct 16, 2007 | 46.92 | 48.34 | 46.80 | 48.08 | 3,729,688 | +0.92(+1.96%) |
Oct 15, 2007 | 47.30 | 47.42 | 46.55 | 47.16 | 2,700,995 | -0.03(-0.05%) |
Oct 12, 2007 | 46.78 | 48.20 | 46.78 | 47.18 | 2,903,403 | +0.86(+1.86%) |
Oct 11, 2007 | 49.02 | 49.34 | 45.73 | 46.32 | 6,485,777 | -1.13(-2.38%) |
Oct 10, 2007 | 46.30 | 47.68 | 45.87 | 47.45 | 4,344,986 | +1.07(+2.31%) |
Oct 09, 2007 | 46.92 | 47.31 | 45.61 | 46.38 | 3,298,939 | -0.58(-1.23%) |
Oct 08, 2007 | 46.62 | 47.43 | 46.20 | 46.96 | 1,317,877 | +0.41(+0.89%) |
Oct 05, 2007 | 46.25 | 46.99 | 45.89 | 46.55 | 1,527,740 | +0.53(+1.14%) |
Oct 04, 2007 | 46.84 | 47.10 | 45.50 | 46.02 | 2,560,863 | -0.82(-1.76%) |
Oct 03, 2007 | 48.09 | 48.09 | 46.18 | 46.84 | 3,121,677 | -1.52(-3.15%) |
Oct 02, 2007 | 48.74 | 48.74 | 47.78 | 48.37 | 1,974,111 | -0.28(-0.59%) |
Oct 01, 2007 | 46.19 | 48.86 | 46.06 | 48.65 | 3,426,700 | +2.71(+5.90%) |
Sep 28, 2007 | 45.66 | 46.48 | 45.60 | 45.94 | 2,152,839 | +0.34(+0.76%) |
Sep 27, 2007 | 45.95 | 46.23 | 45.07 | 45.60 | 2,082,164 | -0.25(-0.55%) |
Sep 26, 2007 | 46.79 | 47.41 | 45.63 | 45.85 | 2,782,168 | -0.89(-1.90%) |
Sep 25, 2007 | 45.89 | 47.00 | 45.79 | 46.74 | 1,767,980 | +0.63(+1.37%) |
Sep 24, 2007 | 46.58 | 46.58 | 45.70 | 46.11 | 2,027,945 | -0.31(-0.67%) |
Sep 21, 2007 | 46.13 | 46.70 | 45.98 | 46.42 | 3,077,312 | +0.66(+1.45%) |
Sep 20, 2007 | 44.68 | 45.86 | 44.55 | 45.75 | 2,179,509 | +0.37(+0.82%) |
Sep 19, 2007 | 46.36 | 47.09 | 45.06 | 45.38 | 2,385,732 | -0.56(-1.22%) |
Sep 18, 2007 | 44.56 | 46.11 | 44.41 | 45.94 | 1,862,680 | +1.52(+3.42%) |
Sep 17, 2007 | 43.26 | 45.13 | 43.26 | 44.42 | 2,857,941 | +0.97(+2.22%) |
Sep 14, 2007 | 43.22 | 43.75 | 42.68 | 43.46 | 2,678,870 | -0.02(-0.04%) |
Sep 13, 2007 | 43.61 | 44.21 | 43.13 | 43.47 | 3,344,186 | +0.32(+0.74%) |
Sep 12, 2007 | 45.54 | 45.54 | 43.11 | 43.16 | 3,455,344 | -2.34(-5.14%) |
Sep 11, 2007 | 45.55 | 45.74 | 44.98 | 45.49 | 1,423,047 | +0.37(+0.82%) |
Sep 10, 2007 | 45.38 | 45.88 | 44.57 | 45.12 | 2,387,156 | +0.17(+0.38%) |
Sep 07, 2007 | 45.81 | 45.95 | 44.61 | 44.95 | 1,569,342 | -1.42(-3.07%) |
Sep 06, 2007 | 45.89 | 46.48 | 45.58 | 46.37 | 1,635,574 | +0.77(+1.68%) |
Sep 05, 2007 | 46.80 | 47.01 | 45.23 | 45.61 | 2,310,872 | -1.33(-2.83%) |
Sep 04, 2007 | 46.04 | 47.36 | 45.98 | 46.93 | 2,037,374 | +0.67(+1.45%) |
Aug 31, 2007 | 46.06 | 46.33 | 45.11 | 46.26 | 2,244,409 | +0.91(+2.02%) |
Aug 30, 2007 | 46.11 | 46.34 | 45.24 | 45.35 | 2,059,832 | -1.08(-2.32%) |
Aug 29, 2007 | 45.72 | 46.80 | 45.29 | 46.42 | 1,995,876 | +1.14(+2.51%) |
Aug 28, 2007 | 45.75 | 46.39 | 45.10 | 45.29 | 2,684,844 | -1.10(-2.38%) |
Aug 27, 2007 | 47.00 | 47.00 | 45.61 | 46.39 | 2,454,193 | -0.66(-1.41%) |
Aug 24, 2007 | 45.98 | 47.05 | 45.97 | 47.05 | 1,511,417 | +0.87(+1.89%) |
Aug 23, 2007 | 47.18 | 47.24 | 46.04 | 46.18 | 1,678,841 | -0.85(-1.82%) |
Aug 22, 2007 | 46.68 | 47.34 | 45.78 | 47.04 | 2,020,999 | +0.78(+1.68%) |
Aug 21, 2007 | 46.62 | 47.34 | 46.15 | 46.26 | 2,126,804 | -0.58(-1.23%) |
Aug 20, 2007 | 46.61 | 46.99 | 45.98 | 46.84 | 1,723,045 | +0.16(+0.33%) |
Aug 17, 2007 | 45.67 | 47.94 | 45.30 | 46.68 | 3,695,957 | +1.54(+3.42%) |
Aug 16, 2007 | 44.05 | 45.50 | 43.56 | 45.14 | 4,213,600 | +0.72(+1.61%) |
Aug 15, 2007 | 44.85 | 46.37 | 44.32 | 44.42 | 3,919,545 | -1.31(-2.87%) |
Aug 14, 2007 | 46.62 | 47.49 | 45.62 | 45.73 | 2,626,742 | -0.97(-2.09%) |
Aug 13, 2007 | 47.87 | 48.56 | 46.59 | 46.71 | 3,188,055 | -0.77(-1.62%) |
Aug 10, 2007 | 47.29 | 47.91 | 45.42 | 47.48 | 4,265,072 | -0.23(-0.49%) |
Aug 09, 2007 | 50.03 | 51.07 | 47.34 | 47.71 | 4,678,049 | -2.86(-5.66%) |
Aug 08, 2007 | 50.06 | 51.57 | 49.79 | 50.57 | 3,994,444 | +0.90(+1.81%) |
Aug 07, 2007 | 49.58 | 50.12 | 48.50 | 49.68 | 2,267,967 | +0.10(+0.21%) |
Aug 06, 2007 | 47.67 | 49.64 | 47.29 | 49.57 | 4,132,441 | +2.29(+4.83%) |
Aug 03, 2007 | 47.71 | 49.66 | 47.29 | 47.29 | 3,303,730 | -2.08(-4.21%) |
Aug 02, 2007 | 50.31 | 50.43 | 48.99 | 49.37 | 3,002,847 | -0.59(-1.17%) |