Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 44.05 | 44.82 | 43.48 | 44.69 | 1,500,282 | +0.68(+1.56%) |
Oct 30, 2007 | 46.38 | 46.50 | 43.99 | 44.01 | 1,204,131 | -1.06(-2.36%) |
Oct 29, 2007 | 44.28 | 45.72 | 44.22 | 45.07 | 1,181,089 | +1.15(+2.63%) |
Oct 26, 2007 | 44.68 | 44.88 | 43.40 | 43.92 | 1,290,478 | -0.13(-0.30%) |
Oct 25, 2007 | 47.17 | 47.25 | 43.65 | 44.05 | 2,412,980 | -3.29(-6.95%) |
Oct 24, 2007 | 47.65 | 48.25 | 46.92 | 47.34 | 912,103 | -0.83(-1.73%) |
Oct 23, 2007 | 47.84 | 48.77 | 46.95 | 48.17 | 1,432,126 | +0.22(+0.46%) |
Oct 22, 2007 | 47.75 | 48.30 | 46.98 | 47.95 | 1,016,520 | -0.09(-0.19%) |
Oct 19, 2007 | 49.62 | 49.70 | 47.97 | 48.04 | 835,093 | -1.58(-3.19%) |
Oct 18, 2007 | 49.60 | 50.04 | 49.03 | 49.62 | 627,593 | -0.12(-0.25%) |
Oct 17, 2007 | 50.55 | 50.90 | 49.21 | 49.75 | 498,073 | -0.15(-0.30%) |
Oct 16, 2007 | 50.06 | 50.43 | 49.28 | 49.90 | 917,317 | -0.55(-1.10%) |
Oct 15, 2007 | 51.31 | 51.31 | 50.10 | 50.45 | 435,010 | -0.68(-1.32%) |
Oct 12, 2007 | 51.00 | 51.31 | 50.91 | 51.12 | 522,947 | +0.38(+0.75%) |
Oct 11, 2007 | 51.42 | 52.32 | 50.23 | 50.74 | 748,382 | -0.26(-0.52%) |
Oct 10, 2007 | 51.12 | 51.33 | 50.74 | 51.01 | 515,293 | -0.20(-0.39%) |
Oct 09, 2007 | 51.12 | 51.30 | 50.81 | 51.21 | 802,107 | +0.16(+0.32%) |
Oct 08, 2007 | 51.49 | 51.54 | 50.74 | 51.04 | 505,349 | -0.54(-1.04%) |
Oct 05, 2007 | 51.26 | 52.14 | 50.84 | 51.58 | 720,853 | +0.88(+1.74%) |
Oct 04, 2007 | 51.00 | 51.12 | 50.36 | 50.70 | 666,522 | +0.04(+0.08%) |
Oct 03, 2007 | 50.82 | 51.15 | 50.30 | 50.65 | 694,537 | -0.25(-0.49%) |
Oct 02, 2007 | 51.87 | 51.87 | 50.80 | 50.90 | 1,011,911 | -0.18(-0.36%) |
Oct 01, 2007 | 51.12 | 52.40 | 50.94 | 51.08 | 1,128,577 | -0.02(-0.03%) |
Sep 28, 2007 | 49.43 | 51.22 | 49.43 | 51.10 | 1,317,280 | +1.67(+3.39%) |
Sep 27, 2007 | 47.81 | 49.43 | 47.47 | 49.43 | 777,731 | +1.76(+3.70%) |
Sep 26, 2007 | 47.10 | 47.91 | 47.02 | 47.66 | 885,907 | +0.66(+1.40%) |
Sep 25, 2007 | 47.33 | 47.33 | 46.18 | 47.00 | 730,434 | -0.31(-0.66%) |
Sep 24, 2007 | 46.29 | 47.52 | 46.14 | 47.31 | 830,970 | +1.23(+2.67%) |
Sep 21, 2007 | 46.63 | 46.76 | 45.94 | 46.09 | 582,843 | -0.33(-0.71%) |
Sep 20, 2007 | 46.65 | 46.86 | 46.30 | 46.42 | 682,531 | -0.23(-0.50%) |
Sep 19, 2007 | 46.81 | 47.91 | 46.47 | 46.65 | 959,642 | +0.02(+0.04%) |
Sep 18, 2007 | 45.05 | 47.15 | 45.05 | 46.63 | 863,957 | +1.58(+3.51%) |
Sep 17, 2007 | 45.64 | 45.64 | 44.82 | 45.05 | 761,480 | -0.59(-1.30%) |
Sep 14, 2007 | 45.50 | 45.76 | 45.15 | 45.64 | 451,867 | +0.14(+0.31%) |
Sep 13, 2007 | 45.68 | 46.09 | 45.15 | 45.50 | 459,022 | -0.16(-0.36%) |
Sep 12, 2007 | 45.89 | 46.18 | 45.60 | 45.67 | 537,123 | -0.30(-0.65%) |
Sep 11, 2007 | 45.69 | 46.01 | 45.54 | 45.96 | 619,953 | +0.27(+0.60%) |
Sep 10, 2007 | 47.10 | 47.25 | 45.35 | 45.69 | 730,676 | -1.29(-2.76%) |
Sep 07, 2007 | 47.55 | 47.62 | 46.49 | 46.98 | 456,718 | -1.25(-2.60%) |
Sep 06, 2007 | 48.76 | 48.98 | 47.86 | 48.24 | 673,314 | -0.52(-1.07%) |
Sep 05, 2007 | 47.41 | 48.77 | 46.81 | 48.76 | 1,660,364 | +1.26(+2.66%) |
Sep 04, 2007 | 48.06 | 48.11 | 47.22 | 47.50 | 534,091 | -0.24(-0.50%) |
Aug 31, 2007 | 47.05 | 48.03 | 46.86 | 47.73 | 703,511 | +1.19(+2.55%) |
Aug 30, 2007 | 45.89 | 47.10 | 45.35 | 46.55 | 690,535 | +0.66(+1.44%) |
Aug 29, 2007 | 44.73 | 45.96 | 44.58 | 45.89 | 473,575 | +1.42(+3.19%) |
Aug 28, 2007 | 45.45 | 45.62 | 44.20 | 44.47 | 743,774 | -1.20(-2.62%) |
Aug 27, 2007 | 45.89 | 46.01 | 45.23 | 45.67 | 466,056 | -0.29(-0.63%) |
Aug 24, 2007 | 44.74 | 45.95 | 44.66 | 45.95 | 416,819 | +1.06(+2.35%) |
Aug 23, 2007 | 45.69 | 45.82 | 44.33 | 44.90 | 773,486 | -0.79(-1.73%) |
Aug 22, 2007 | 44.73 | 45.90 | 44.67 | 45.69 | 665,188 | +1.10(+2.46%) |
Aug 21, 2007 | 44.64 | 44.77 | 43.89 | 44.59 | 659,003 | -0.05(-0.11%) |
Aug 20, 2007 | 45.33 | 45.94 | 44.00 | 44.64 | 731,525 | -0.35(-0.79%) |
Aug 17, 2007 | 44.53 | 45.44 | 43.29 | 45.00 | 948,121 | +1.85(+4.28%) |
Aug 16, 2007 | 44.73 | 44.84 | 41.77 | 43.15 | 1,543,698 | -2.06(-4.56%) |
Aug 15, 2007 | 47.20 | 47.59 | 45.02 | 45.21 | 1,151,134 | -1.95(-4.14%) |
Aug 14, 2007 | 47.83 | 48.16 | 46.96 | 47.17 | 1,020,279 | -0.90(-1.87%) |
Aug 13, 2007 | 47.05 | 48.42 | 46.84 | 48.06 | 1,081,401 | +1.53(+3.30%) |
Aug 10, 2007 | 46.11 | 46.85 | 45.56 | 46.53 | 1,146,889 | -0.45(-0.95%) |
Aug 09, 2007 | 48.87 | 49.00 | 45.54 | 46.98 | 2,080,215 | -2.14(-4.36%) |
Aug 08, 2007 | 48.58 | 50.04 | 47.91 | 49.12 | 1,851,007 | +0.91(+1.88%) |
Aug 07, 2007 | 47.31 | 48.76 | 46.65 | 48.21 | 1,206,678 | +0.64(+1.35%) |
Aug 06, 2007 | 47.91 | 47.91 | 46.15 | 47.57 | 1,099,835 | +0.20(+0.42%) |
Aug 03, 2007 | 47.75 | 49.14 | 47.32 | 47.37 | 1,243,909 | -1.77(-3.61%) |
Aug 02, 2007 | 49.87 | 50.55 | 48.62 | 49.14 | 1,637,565 | -0.30(-0.60%) |