Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 44.06 | 44.83 | 43.49 | 44.70 | 1,500,061 | +0.68(+1.56%) |
Oct 30, 2007 | 46.39 | 46.51 | 44.00 | 44.01 | 1,203,953 | -1.06(-2.36%) |
Oct 29, 2007 | 44.29 | 45.73 | 44.23 | 45.08 | 1,180,915 | +1.15(+2.63%) |
Oct 26, 2007 | 44.69 | 44.89 | 43.40 | 43.92 | 1,290,288 | -0.13(-0.30%) |
Oct 25, 2007 | 47.18 | 47.26 | 43.66 | 44.06 | 2,412,624 | -3.29(-6.95%) |
Oct 24, 2007 | 47.66 | 48.25 | 46.93 | 47.35 | 911,968 | -0.83(-1.73%) |
Oct 23, 2007 | 47.85 | 48.77 | 46.96 | 48.18 | 1,431,915 | +0.22(+0.46%) |
Oct 22, 2007 | 47.76 | 48.31 | 46.99 | 47.96 | 1,016,370 | -0.09(-0.19%) |
Oct 19, 2007 | 49.63 | 49.70 | 47.98 | 48.05 | 834,970 | -1.58(-3.19%) |
Oct 18, 2007 | 49.61 | 50.04 | 49.04 | 49.63 | 627,501 | -0.12(-0.25%) |
Oct 17, 2007 | 50.55 | 50.91 | 49.22 | 49.75 | 497,999 | -0.15(-0.30%) |
Oct 16, 2007 | 50.07 | 50.44 | 49.29 | 49.90 | 917,182 | -0.55(-1.10%) |
Oct 15, 2007 | 51.31 | 51.31 | 50.11 | 50.46 | 434,946 | -0.68(-1.32%) |
Oct 12, 2007 | 51.01 | 51.32 | 50.92 | 51.13 | 522,870 | +0.38(+0.75%) |
Oct 11, 2007 | 51.43 | 52.33 | 50.24 | 50.75 | 748,272 | -0.26(-0.52%) |
Oct 10, 2007 | 51.13 | 51.34 | 50.75 | 51.02 | 515,218 | -0.20(-0.39%) |
Oct 09, 2007 | 51.12 | 51.30 | 50.82 | 51.21 | 801,989 | +0.16(+0.32%) |
Oct 08, 2007 | 51.50 | 51.54 | 50.74 | 51.05 | 505,275 | -0.54(-1.04%) |
Oct 05, 2007 | 51.26 | 52.15 | 50.84 | 51.58 | 720,747 | +0.88(+1.74%) |
Oct 04, 2007 | 51.01 | 51.13 | 50.36 | 50.70 | 666,424 | +0.04(+0.08%) |
Oct 03, 2007 | 50.83 | 51.16 | 50.31 | 50.66 | 694,434 | -0.25(-0.49%) |
Oct 02, 2007 | 51.88 | 51.88 | 50.81 | 50.91 | 1,011,762 | -0.18(-0.36%) |
Oct 01, 2007 | 51.13 | 52.41 | 50.95 | 51.09 | 1,128,411 | -0.02(-0.03%) |
Sep 28, 2007 | 49.43 | 51.23 | 49.43 | 51.11 | 1,317,086 | +1.67(+3.39%) |
Sep 27, 2007 | 47.82 | 49.44 | 47.48 | 49.43 | 777,616 | +1.76(+3.70%) |
Sep 26, 2007 | 47.11 | 47.91 | 47.02 | 47.67 | 885,777 | +0.66(+1.40%) |
Sep 25, 2007 | 47.34 | 47.34 | 46.18 | 47.01 | 730,326 | -0.31(-0.66%) |
Sep 24, 2007 | 46.30 | 47.53 | 46.15 | 47.32 | 830,848 | +1.23(+2.67%) |
Sep 21, 2007 | 46.64 | 46.77 | 45.94 | 46.09 | 582,757 | -0.33(-0.71%) |
Sep 20, 2007 | 46.65 | 46.87 | 46.31 | 46.42 | 682,430 | -0.23(-0.49%) |
Sep 19, 2007 | 46.82 | 47.91 | 46.48 | 46.65 | 959,501 | +0.02(+0.04%) |
Sep 18, 2007 | 45.05 | 47.16 | 45.05 | 46.64 | 863,829 | +1.58(+3.51%) |
Sep 17, 2007 | 45.65 | 45.65 | 44.82 | 45.05 | 761,368 | -0.59(-1.30%) |
Sep 14, 2007 | 45.51 | 45.76 | 45.16 | 45.65 | 451,800 | +0.14(+0.31%) |
Sep 13, 2007 | 45.69 | 46.09 | 45.16 | 45.51 | 458,955 | -0.16(-0.36%) |
Sep 12, 2007 | 45.89 | 46.18 | 45.61 | 45.67 | 537,044 | -0.30(-0.65%) |
Sep 11, 2007 | 45.70 | 46.02 | 45.55 | 45.97 | 619,862 | +0.27(+0.60%) |
Sep 10, 2007 | 47.11 | 47.26 | 45.36 | 45.70 | 730,569 | -1.29(-2.76%) |
Sep 07, 2007 | 47.56 | 47.63 | 46.50 | 46.99 | 456,651 | -1.25(-2.60%) |
Sep 06, 2007 | 48.76 | 48.99 | 47.87 | 48.24 | 673,215 | -0.52(-1.07%) |
Sep 05, 2007 | 47.42 | 48.77 | 46.82 | 48.76 | 1,660,120 | +1.26(+2.66%) |
Sep 04, 2007 | 48.06 | 48.11 | 47.22 | 47.50 | 534,012 | -0.24(-0.50%) |
Aug 31, 2007 | 47.06 | 48.04 | 46.87 | 47.74 | 703,407 | +1.19(+2.55%) |
Aug 30, 2007 | 45.89 | 47.11 | 45.36 | 46.55 | 690,433 | +0.66(+1.44%) |
Aug 29, 2007 | 44.73 | 45.97 | 44.59 | 45.89 | 473,505 | +1.42(+3.19%) |
Aug 28, 2007 | 45.46 | 45.63 | 44.20 | 44.48 | 743,664 | -1.20(-2.62%) |
Aug 27, 2007 | 45.89 | 46.02 | 45.23 | 45.67 | 465,987 | -0.29(-0.63%) |
Aug 24, 2007 | 44.75 | 45.96 | 44.67 | 45.96 | 416,757 | +1.06(+2.35%) |
Aug 23, 2007 | 45.70 | 45.83 | 44.34 | 44.90 | 773,372 | -0.79(-1.73%) |
Aug 22, 2007 | 44.73 | 45.90 | 44.67 | 45.70 | 665,090 | +1.10(+2.46%) |
Aug 21, 2007 | 44.65 | 44.77 | 43.90 | 44.60 | 658,906 | -0.05(-0.11%) |
Aug 20, 2007 | 45.33 | 45.94 | 44.01 | 44.65 | 731,418 | -0.35(-0.79%) |
Aug 17, 2007 | 44.53 | 45.45 | 43.30 | 45.00 | 947,981 | +1.85(+4.28%) |
Aug 16, 2007 | 44.73 | 44.85 | 41.78 | 43.16 | 1,543,471 | -2.06(-4.56%) |
Aug 15, 2007 | 47.21 | 47.59 | 45.03 | 45.22 | 1,150,964 | -1.95(-4.14%) |
Aug 14, 2007 | 47.84 | 48.16 | 46.97 | 47.17 | 1,020,129 | -0.90(-1.87%) |
Aug 13, 2007 | 47.06 | 48.43 | 46.84 | 48.07 | 1,081,242 | +1.53(+3.30%) |
Aug 10, 2007 | 46.12 | 46.86 | 45.56 | 46.54 | 1,146,720 | -0.45(-0.95%) |
Aug 09, 2007 | 48.88 | 49.00 | 45.55 | 46.98 | 2,079,909 | -2.14(-4.36%) |
Aug 08, 2007 | 48.59 | 50.05 | 47.91 | 49.13 | 1,850,735 | +0.91(+1.88%) |
Aug 07, 2007 | 47.31 | 48.76 | 46.65 | 48.22 | 1,206,500 | +0.64(+1.35%) |
Aug 06, 2007 | 47.91 | 47.91 | 46.16 | 47.58 | 1,099,673 | +0.20(+0.42%) |
Aug 03, 2007 | 47.76 | 49.15 | 47.33 | 47.38 | 1,243,725 | -1.77(-3.61%) |
Aug 02, 2007 | 49.88 | 50.56 | 48.62 | 49.15 | 1,637,323 | -0.30(-0.60%) |