Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 42.74 | 45.03 | 42.69 | 44.92 | 298,600 | +2.02(+4.71%) |
Oct 30, 2007 | 43.78 | 44.00 | 42.72 | 42.90 | 225,200 | -0.88(-2.01%) |
Oct 29, 2007 | 45.43 | 45.61 | 43.61 | 43.78 | 482,200 | -1.97(-4.31%) |
Oct 26, 2007 | 45.97 | 46.50 | 43.81 | 45.75 | 503,200 | -0.27(-0.59%) |
Oct 25, 2007 | 47.00 | 47.20 | 44.53 | 46.02 | 937,400 | -4.44(-8.80%) |
Oct 24, 2007 | 50.38 | 51.12 | 49.02 | 50.46 | 222,200 | -0.37(-0.73%) |
Oct 23, 2007 | 48.31 | 51.17 | 47.89 | 50.83 | 721,900 | +3.22(+6.76%) |
Oct 22, 2007 | 46.59 | 48.21 | 46.20 | 47.61 | 235,100 | +0.41(+0.87%) |
Oct 19, 2007 | 49.84 | 49.85 | 47.20 | 47.20 | 385,400 | -2.85(-5.69%) |
Oct 18, 2007 | 49.73 | 50.74 | 49.73 | 50.05 | 117,400 | +0.22(+0.44%) |
Oct 17, 2007 | 51.47 | 51.47 | 49.31 | 49.83 | 323,600 | -1.09(-2.14%) |
Oct 16, 2007 | 51.61 | 52.04 | 50.47 | 50.92 | 166,800 | -0.74(-1.43%) |
Oct 15, 2007 | 51.46 | 52.30 | 51.17 | 51.66 | 235,300 | +0.66(+1.29%) |
Oct 12, 2007 | 51.61 | 52.03 | 50.97 | 51.00 | 162,400 | -0.71(-1.37%) |
Oct 11, 2007 | 52.01 | 52.98 | 50.95 | 51.71 | 195,900 | -0.23(-0.44%) |
Oct 10, 2007 | 50.64 | 52.38 | 50.62 | 51.94 | 225,900 | +1.29(+2.55%) |
Oct 09, 2007 | 49.23 | 50.87 | 49.09 | 50.65 | 125,300 | +1.42(+2.88%) |
Oct 08, 2007 | 50.15 | 50.59 | 49.02 | 49.23 | 182,300 | -1.32(-2.61%) |
Oct 05, 2007 | 50.75 | 50.98 | 49.87 | 50.55 | 358,300 | +0.19(+0.38%) |
Oct 04, 2007 | 49.52 | 50.36 | 49.13 | 50.36 | 200,100 | +0.60(+1.21%) |
Oct 03, 2007 | 50.70 | 50.82 | 49.45 | 49.76 | 223,600 | -1.38(-2.70%) |
Oct 02, 2007 | 50.95 | 51.25 | 50.59 | 51.14 | 108,100 | -0.04(-0.08%) |
Oct 01, 2007 | 50.41 | 51.40 | 50.38 | 51.18 | 137,400 | +0.45(+0.89%) |
Sep 28, 2007 | 51.13 | 51.62 | 50.50 | 50.73 | 166,100 | -0.17(-0.33%) |
Sep 27, 2007 | 51.22 | 51.25 | 50.60 | 50.90 | 201,200 | +0.01(+0.02%) |
Sep 26, 2007 | 51.12 | 51.12 | 50.10 | 50.89 | 161,807 | +0.28(+0.55%) |
Sep 25, 2007 | 50.26 | 50.91 | 50.07 | 50.61 | 161,300 | -0.16(-0.32%) |
Sep 24, 2007 | 50.17 | 50.98 | 49.95 | 50.77 | 228,900 | +0.30(+0.59%) |
Sep 21, 2007 | 50.10 | 50.48 | 49.79 | 50.47 | 315,100 | +0.84(+1.69%) |
Sep 20, 2007 | 49.27 | 49.74 | 48.46 | 49.63 | 193,900 | +0.36(+0.73%) |
Sep 19, 2007 | 50.48 | 50.48 | 48.61 | 49.27 | 296,900 | -0.49(-0.98%) |
Sep 18, 2007 | 49.98 | 49.99 | 48.56 | 49.76 | 369,200 | -0.04(-0.08%) |
Sep 17, 2007 | 49.83 | 50.00 | 49.22 | 49.80 | 350,700 | -0.11(-0.22%) |
Sep 14, 2007 | 49.39 | 50.13 | 49.27 | 49.91 | 117,100 | +0.02(+0.04%) |
Sep 13, 2007 | 49.95 | 50.50 | 49.36 | 49.89 | 227,200 | +0.10(+0.20%) |
Sep 12, 2007 | 49.81 | 50.06 | 49.23 | 49.79 | 151,300 | -0.02(-0.04%) |
Sep 11, 2007 | 48.51 | 49.85 | 48.50 | 49.81 | 245,600 | +1.36(+2.81%) |
Sep 10, 2007 | 48.62 | 48.96 | 46.96 | 48.45 | 164,600 | +0.32(+0.66%) |
Sep 07, 2007 | 47.43 | 48.25 | 46.65 | 48.13 | 211,300 | -0.09(-0.19%) |
Sep 06, 2007 | 48.90 | 48.92 | 48.05 | 48.22 | 177,400 | -0.22(-0.45%) |
Sep 05, 2007 | 48.46 | 49.08 | 48.11 | 48.44 | 206,500 | -0.33(-0.68%) |
Sep 04, 2007 | 46.80 | 49.73 | 46.77 | 48.77 | 276,100 | +1.97(+4.21%) |
Aug 31, 2007 | 46.93 | 47.35 | 46.31 | 46.80 | 130,100 | +0.60(+1.30%) |
Aug 30, 2007 | 45.60 | 46.79 | 45.54 | 46.20 | 219,000 | +0.23(+0.50%) |
Aug 29, 2007 | 44.38 | 46.30 | 44.38 | 45.97 | 186,900 | +1.66(+3.75%) |
Aug 28, 2007 | 44.15 | 44.86 | 44.02 | 44.31 | 236,100 | -0.33(-0.74%) |
Aug 27, 2007 | 46.00 | 46.34 | 44.54 | 44.64 | 215,500 | -1.53(-3.31%) |
Aug 24, 2007 | 45.37 | 46.20 | 45.01 | 46.17 | 249,200 | +1.14(+2.53%) |
Aug 23, 2007 | 45.79 | 46.03 | 44.47 | 45.03 | 347,200 | -0.97(-2.11%) |
Aug 22, 2007 | 46.06 | 46.59 | 45.64 | 46.00 | 262,300 | +0.20(+0.44%) |
Aug 21, 2007 | 46.85 | 47.86 | 45.33 | 45.80 | 330,700 | -1.51(-3.19%) |
Aug 20, 2007 | 46.97 | 47.75 | 45.79 | 47.31 | 209,600 | +0.33(+0.70%) |
Aug 17, 2007 | 48.10 | 48.83 | 45.26 | 46.98 | 575,400 | +1.52(+3.34%) |
Aug 16, 2007 | 45.64 | 46.56 | 43.87 | 45.46 | 617,300 | -0.91(-1.96%) |
Aug 15, 2007 | 46.41 | 47.57 | 45.84 | 46.37 | 355,500 | -0.21(-0.45%) |
Aug 14, 2007 | 47.10 | 47.95 | 46.37 | 46.58 | 278,600 | -0.72(-1.52%) |
Aug 13, 2007 | 48.50 | 48.50 | 46.50 | 47.30 | 488,100 | -1.20(-2.47%) |
Aug 10, 2007 | 49.22 | 51.11 | 46.65 | 48.50 | 1,205,700 | -2.50(-4.90%) |
Aug 09, 2007 | 49.26 | 51.64 | 48.03 | 51.00 | 1,496,000 | +1.74(+3.53%) |
Aug 08, 2007 | 48.71 | 53.64 | 48.38 | 49.26 | 1,760,300 | +1.41(+2.95%) |
Aug 07, 2007 | 44.83 | 48.03 | 44.71 | 47.85 | 648,100 | +2.67(+5.91%) |
Aug 06, 2007 | 44.27 | 45.50 | 42.76 | 45.18 | 548,600 | +1.13(+2.57%) |
Aug 03, 2007 | 44.16 | 45.37 | 43.90 | 44.05 | 544,800 | -1.32(-2.91%) |
Aug 02, 2007 | 45.57 | 45.82 | 44.41 | 45.37 | 366,700 | +0.37(+0.82%) |