Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 47.24 | 48.21 | 46.81 | 48.21 | 1,943,369 | +1.08(+2.30%) |
Oct 30, 2007 | 47.06 | 47.67 | 46.68 | 47.12 | 929,525 | +0.46(+0.98%) |
Oct 29, 2007 | 46.85 | 47.28 | 46.12 | 46.66 | 1,555,367 | -0.06(-0.13%) |
Oct 26, 2007 | 46.84 | 47.35 | 46.00 | 46.72 | 1,101,522 | +0.27(+0.59%) |
Oct 25, 2007 | 46.18 | 46.86 | 45.49 | 46.45 | 1,449,548 | +0.18(+0.40%) |
Oct 24, 2007 | 45.82 | 46.37 | 44.69 | 46.27 | 1,379,339 | +0.14(+0.31%) |
Oct 23, 2007 | 45.77 | 46.39 | 45.47 | 46.12 | 1,075,823 | +0.55(+1.20%) |
Oct 22, 2007 | 44.72 | 45.67 | 44.33 | 45.57 | 1,894,155 | +0.52(+1.16%) |
Oct 19, 2007 | 46.32 | 46.34 | 44.94 | 45.05 | 2,023,993 | -1.46(-3.14%) |
Oct 18, 2007 | 46.32 | 47.19 | 45.43 | 46.51 | 777,683 | -0.12(-0.26%) |
Oct 17, 2007 | 47.19 | 47.25 | 45.35 | 46.63 | 1,029,465 | -0.19(-0.41%) |
Oct 16, 2007 | 48.05 | 48.05 | 46.77 | 46.82 | 1,242,110 | -1.23(-2.55%) |
Oct 15, 2007 | 49.38 | 49.43 | 47.90 | 48.05 | 933,724 | -1.16(-2.36%) |
Oct 12, 2007 | 49.50 | 49.56 | 48.78 | 49.21 | 1,204,318 | -0.06(-0.12%) |
Oct 11, 2007 | 49.99 | 50.52 | 49.11 | 49.27 | 1,116,807 | -0.67(-1.35%) |
Oct 10, 2007 | 50.07 | 50.16 | 49.37 | 49.94 | 929,357 | -0.13(-0.26%) |
Oct 09, 2007 | 49.83 | 50.07 | 48.70 | 50.07 | 1,189,705 | +0.58(+1.17%) |
Oct 08, 2007 | 49.87 | 50.09 | 49.27 | 49.49 | 818,593 | -1.38(-2.71%) |
Oct 05, 2007 | 49.95 | 50.95 | 49.87 | 50.87 | 1,699,314 | +1.10(+2.20%) |
Oct 04, 2007 | 49.65 | 49.92 | 49.02 | 49.78 | 1,525,133 | +0.52(+1.06%) |
Oct 03, 2007 | 49.16 | 49.67 | 48.82 | 49.25 | 1,317,023 | -0.13(-0.27%) |
Oct 02, 2007 | 48.12 | 49.41 | 48.12 | 49.38 | 1,296,531 | +1.22(+2.53%) |
Oct 01, 2007 | 46.82 | 48.17 | 46.82 | 48.16 | 1,275,871 | +1.34(+2.86%) |
Sep 28, 2007 | 46.84 | 46.91 | 45.91 | 46.82 | 1,372,620 | -0.01(-0.03%) |
Sep 27, 2007 | 46.74 | 47.40 | 46.44 | 46.84 | 735,020 | +0.30(+0.64%) |
Sep 26, 2007 | 46.85 | 47.10 | 46.22 | 46.54 | 1,384,713 | -0.10(-0.22%) |
Sep 25, 2007 | 47.15 | 47.30 | 46.54 | 46.64 | 1,314,336 | -0.90(-1.90%) |
Sep 24, 2007 | 46.38 | 47.81 | 46.38 | 47.55 | 1,497,755 | +1.30(+2.82%) |
Sep 21, 2007 | 46.99 | 47.21 | 46.21 | 46.24 | 1,933,627 | -0.18(-0.38%) |
Sep 20, 2007 | 47.58 | 47.60 | 46.42 | 46.42 | 1,375,307 | -1.07(-2.26%) |
Sep 19, 2007 | 47.39 | 48.28 | 47.14 | 47.49 | 1,870,386 | +0.49(+1.04%) |
Sep 18, 2007 | 46.14 | 47.31 | 45.71 | 47.00 | 1,889,116 | +1.19(+2.60%) |
Sep 17, 2007 | 45.49 | 46.09 | 45.05 | 45.81 | 1,000,743 | +0.21(+0.47%) |
Sep 14, 2007 | 45.13 | 45.75 | 44.53 | 45.60 | 1,307,617 | +0.08(+0.18%) |
Sep 13, 2007 | 44.22 | 45.93 | 44.12 | 45.52 | 1,612,476 | +1.63(+3.70%) |
Sep 12, 2007 | 43.54 | 44.06 | 42.97 | 43.89 | 1,331,300 | +0.31(+0.71%) |
Sep 11, 2007 | 43.28 | 43.96 | 43.21 | 43.58 | 1,358,847 | +0.30(+0.69%) |
Sep 10, 2007 | 44.03 | 44.22 | 42.85 | 43.28 | 1,065,913 | -0.91(-2.06%) |
Sep 07, 2007 | 45.01 | 45.02 | 44.13 | 44.19 | 1,577,707 | -1.52(-3.33%) |
Sep 06, 2007 | 44.90 | 45.82 | 44.31 | 45.72 | 1,109,585 | +0.82(+1.83%) |
Sep 05, 2007 | 45.75 | 45.83 | 44.60 | 44.90 | 1,339,363 | -1.36(-2.93%) |
Sep 04, 2007 | 45.19 | 46.82 | 44.87 | 46.25 | 1,673,953 | +1.14(+2.52%) |
Aug 31, 2007 | 44.40 | 45.75 | 44.21 | 45.12 | 1,470,544 | +1.30(+2.96%) |
Aug 30, 2007 | 43.69 | 44.04 | 42.93 | 43.82 | 1,008,805 | +0.13(+0.30%) |
Aug 29, 2007 | 42.15 | 43.69 | 42.01 | 43.69 | 1,314,168 | +1.79(+4.26%) |
Aug 28, 2007 | 43.66 | 43.73 | 41.90 | 41.90 | 1,435,607 | -1.92(-4.39%) |
Aug 27, 2007 | 44.75 | 44.94 | 43.82 | 43.82 | 923,691 | -1.05(-2.34%) |
Aug 24, 2007 | 44.88 | 45.24 | 44.24 | 44.87 | 1,045,925 | -0.20(-0.45%) |
Aug 23, 2007 | 46.10 | 46.27 | 44.68 | 45.07 | 1,365,229 | -1.02(-2.22%) |
Aug 22, 2007 | 45.84 | 46.91 | 45.64 | 46.10 | 1,670,592 | +0.65(+1.43%) |
Aug 21, 2007 | 45.16 | 45.47 | 44.56 | 45.45 | 1,577,539 | +0.29(+0.65%) |
Aug 20, 2007 | 44.62 | 45.63 | 44.18 | 45.16 | 1,902,889 | +0.40(+0.90%) |
Aug 17, 2007 | 46.43 | 47.18 | 44.23 | 44.75 | 4,009,690 | +1.41(+3.24%) |
Aug 16, 2007 | 41.22 | 43.71 | 40.54 | 43.35 | 3,341,925 | +2.13(+5.16%) |
Aug 15, 2007 | 41.13 | 42.94 | 41.10 | 41.22 | 2,403,933 | -0.21(-0.52%) |
Aug 14, 2007 | 41.84 | 42.36 | 41.18 | 41.44 | 2,472,560 | -0.60(-1.43%) |
Aug 13, 2007 | 42.62 | 43.40 | 42.00 | 42.04 | 1,688,732 | -0.58(-1.36%) |
Aug 10, 2007 | 44.68 | 44.79 | 42.47 | 42.62 | 2,737,030 | -2.53(-5.60%) |
Aug 09, 2007 | 43.08 | 47.24 | 42.63 | 45.15 | 2,941,929 | -0.70(-1.52%) |
Aug 08, 2007 | 43.88 | 46.38 | 43.88 | 45.84 | 2,578,781 | +1.96(+4.46%) |
Aug 07, 2007 | 43.70 | 44.59 | 42.54 | 43.88 | 2,567,856 | +0.18(+0.42%) |
Aug 06, 2007 | 43.16 | 43.73 | 41.79 | 43.70 | 2,627,645 | +0.57(+1.33%) |
Aug 03, 2007 | 43.09 | 44.19 | 42.66 | 43.13 | 3,090,223 | -1.07(-2.41%) |
Aug 02, 2007 | 43.15 | 44.47 | 42.87 | 44.19 | 2,406,452 | +1.21(+2.81%) |