Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 50.79 | 51.78 | 50.38 | 51.67 | 236,830 | +1.29(+2.57%) |
Oct 30, 2007 | 52.17 | 52.19 | 50.37 | 50.38 | 160,859 | -2.01(-3.83%) |
Oct 29, 2007 | 52.47 | 52.58 | 52.00 | 52.38 | 248,311 | +0.25(+0.49%) |
Oct 26, 2007 | 52.69 | 52.99 | 51.71 | 52.13 | 97,712 | -0.05(-0.09%) |
Oct 25, 2007 | 52.26 | 52.42 | 51.59 | 52.18 | 141,683 | +0.05(+0.09%) |
Oct 24, 2007 | 51.53 | 52.19 | 51.09 | 52.13 | 291,183 | +0.26(+0.51%) |
Oct 23, 2007 | 50.76 | 51.87 | 50.53 | 51.87 | 109,315 | +1.66(+3.31%) |
Oct 22, 2007 | 49.84 | 50.79 | 49.49 | 50.20 | 200,432 | -0.47(-0.94%) |
Oct 19, 2007 | 52.83 | 53.43 | 50.68 | 50.68 | 278,358 | -3.50(-6.45%) |
Oct 18, 2007 | 53.86 | 54.18 | 53.54 | 54.18 | 60,581 | +0.43(+0.79%) |
Oct 17, 2007 | 54.51 | 54.66 | 53.30 | 53.75 | 101,865 | -0.52(-0.95%) |
Oct 16, 2007 | 54.54 | 54.55 | 54.10 | 54.27 | 120,552 | -0.72(-1.31%) |
Oct 15, 2007 | 55.31 | 55.54 | 54.47 | 54.99 | 99,056 | +0.67(+1.24%) |
Oct 12, 2007 | 54.06 | 54.60 | 53.92 | 54.31 | 64,001 | +0.04(+0.08%) |
Oct 11, 2007 | 54.40 | 55.59 | 53.54 | 54.27 | 132,400 | +0.25(+0.45%) |
Oct 10, 2007 | 52.05 | 54.11 | 52.05 | 54.03 | 97,956 | +1.37(+2.60%) |
Oct 09, 2007 | 51.81 | 52.68 | 51.73 | 52.66 | 119,942 | +0.68(+1.31%) |
Oct 08, 2007 | 52.14 | 52.28 | 51.67 | 51.98 | 70,841 | -0.76(-1.44%) |
Oct 05, 2007 | 53.12 | 53.12 | 52.33 | 52.74 | 82,933 | -0.18(-0.34%) |
Oct 04, 2007 | 52.18 | 53.05 | 51.74 | 52.92 | 76,460 | +0.16(+0.31%) |
Oct 03, 2007 | 52.91 | 53.03 | 52.36 | 52.76 | 46,291 | -0.34(-0.63%) |
Oct 02, 2007 | 53.00 | 53.09 | 52.25 | 53.09 | 64,612 | +0.05(+0.09%) |
Oct 01, 2007 | 52.60 | 53.28 | 52.15 | 53.05 | 102,353 | +0.78(+1.49%) |
Sep 28, 2007 | 53.15 | 53.40 | 52.20 | 52.27 | 91,361 | -0.56(-1.07%) |
Sep 27, 2007 | 52.54 | 52.85 | 52.32 | 52.83 | 76,215 | +0.76(+1.46%) |
Sep 26, 2007 | 52.43 | 52.57 | 51.22 | 52.07 | 104,552 | -0.04(-0.08%) |
Sep 25, 2007 | 51.80 | 52.11 | 51.47 | 52.11 | 105,407 | -0.40(-0.76%) |
Sep 24, 2007 | 53.38 | 53.38 | 52.14 | 52.51 | 92,704 | -0.70(-1.32%) |
Sep 21, 2007 | 53.09 | 53.48 | 52.96 | 53.22 | 127,392 | +0.24(+0.45%) |
Sep 20, 2007 | 52.44 | 52.98 | 52.00 | 52.98 | 343,847 | +0.28(+0.53%) |
Sep 19, 2007 | 51.91 | 52.70 | 51.90 | 52.70 | 188,340 | +1.20(+2.34%) |
Sep 18, 2007 | 49.98 | 51.62 | 49.75 | 51.50 | 64,368 | +1.60(+3.22%) |
Sep 17, 2007 | 50.45 | 50.60 | 49.87 | 49.89 | 53,375 | -0.59(-1.17%) |
Sep 14, 2007 | 50.11 | 50.51 | 49.94 | 50.48 | 56,428 | +0.07(+0.13%) |
Sep 13, 2007 | 50.47 | 50.65 | 50.00 | 50.42 | 96,857 | +0.22(+0.44%) |
Sep 12, 2007 | 49.94 | 50.46 | 49.94 | 50.20 | 73,650 | +0.00(+0.00%) |
Sep 11, 2007 | 49.69 | 50.30 | 48.93 | 50.20 | 57,650 | +0.73(+1.47%) |
Sep 10, 2007 | 49.35 | 49.70 | 48.25 | 49.47 | 54,596 | -0.07(-0.13%) |
Sep 07, 2007 | 49.05 | 49.62 | 48.85 | 49.53 | 40,917 | -0.38(-0.75%) |
Sep 06, 2007 | 50.43 | 50.43 | 49.57 | 49.91 | 64,734 | +0.07(+0.15%) |
Sep 05, 2007 | 49.66 | 50.07 | 49.25 | 49.84 | 114,201 | -0.15(-0.29%) |
Sep 04, 2007 | 48.79 | 50.42 | 48.60 | 49.98 | 177,626 | +1.41(+2.90%) |
Aug 31, 2007 | 48.64 | 48.98 | 48.37 | 48.58 | 179,302 | +0.86(+1.80%) |
Aug 30, 2007 | 47.55 | 47.95 | 47.42 | 47.72 | 154,141 | -0.20(-0.43%) |
Aug 29, 2007 | 46.42 | 48.15 | 46.42 | 47.92 | 118,476 | +1.66(+3.59%) |
Aug 28, 2007 | 46.98 | 46.98 | 46.11 | 46.26 | 93,926 | -0.82(-1.74%) |
Aug 27, 2007 | 47.58 | 47.58 | 46.72 | 47.08 | 168,187 | -0.68(-1.42%) |
Aug 24, 2007 | 47.07 | 47.78 | 46.87 | 47.76 | 106,140 | +0.97(+2.07%) |
Aug 23, 2007 | 46.66 | 46.80 | 46.14 | 46.79 | 133,743 | +0.87(+1.90%) |
Aug 22, 2007 | 45.38 | 46.09 | 45.38 | 45.91 | 94,903 | +0.82(+1.82%) |
Aug 21, 2007 | 45.52 | 45.99 | 45.03 | 45.10 | 101,987 | -0.27(-0.60%) |
Aug 20, 2007 | 45.49 | 46.01 | 44.53 | 45.37 | 71,696 | +0.23(+0.51%) |
Aug 17, 2007 | 45.58 | 45.87 | 44.50 | 45.14 | 93,681 | +1.24(+2.84%) |
Aug 16, 2007 | 43.62 | 44.26 | 42.13 | 43.89 | 217,776 | -0.78(-1.74%) |
Aug 15, 2007 | 46.05 | 46.43 | 44.67 | 44.67 | 124,827 | -0.97(-2.13%) |
Aug 14, 2007 | 47.08 | 47.19 | 45.64 | 45.64 | 101,620 | -1.20(-2.57%) |
Aug 13, 2007 | 47.71 | 47.84 | 46.63 | 46.85 | 194,203 | -0.38(-0.81%) |
Aug 10, 2007 | 45.19 | 47.31 | 45.07 | 47.23 | 170,996 | +0.83(+1.78%) |
Aug 09, 2007 | 46.22 | 47.62 | 45.99 | 46.41 | 409,415 | -0.93(-1.97%) |
Aug 08, 2007 | 46.58 | 47.99 | 46.36 | 47.34 | 160,492 | +0.96(+2.07%) |
Aug 07, 2007 | 44.93 | 46.57 | 44.79 | 46.38 | 135,576 | +1.29(+2.85%) |
Aug 06, 2007 | 45.30 | 45.51 | 43.98 | 45.10 | 289,961 | -0.57(-1.25%) |
Aug 03, 2007 | 45.73 | 47.32 | 45.48 | 45.67 | 266,877 | -1.65(-3.49%) |
Aug 02, 2007 | 48.17 | 48.30 | 46.81 | 47.32 | 57,528 | -0.53(-1.11%) |