Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 45.43 | 46.40 | 44.82 | 45.99 | 632,764 | +0.56(+1.24%) |
Oct 30, 2007 | 45.61 | 46.15 | 45.18 | 45.43 | 528,994 | -0.50(-1.09%) |
Oct 29, 2007 | 46.13 | 46.58 | 45.62 | 45.93 | 779,543 | -0.12(-0.26%) |
Oct 26, 2007 | 46.97 | 47.07 | 45.00 | 46.05 | 940,321 | -0.75(-1.60%) |
Oct 25, 2007 | 48.13 | 48.24 | 46.49 | 46.80 | 750,735 | -1.49(-3.08%) |
Oct 24, 2007 | 47.81 | 48.36 | 47.33 | 48.29 | 665,832 | +0.39(+0.82%) |
Oct 23, 2007 | 47.88 | 48.38 | 47.40 | 47.89 | 859,171 | +0.57(+1.21%) |
Oct 22, 2007 | 45.93 | 47.83 | 45.84 | 47.32 | 785,528 | +0.84(+1.80%) |
Oct 19, 2007 | 46.49 | 47.59 | 45.87 | 46.48 | 1,339,780 | -0.64(-1.36%) |
Oct 18, 2007 | 47.81 | 50.28 | 45.88 | 47.12 | 3,357,767 | +1.32(+2.88%) |
Oct 17, 2007 | 46.33 | 46.64 | 45.35 | 45.80 | 1,416,364 | +0.34(+0.76%) |
Oct 16, 2007 | 45.36 | 46.22 | 45.21 | 45.46 | 961,318 | +0.68(+1.52%) |
Oct 15, 2007 | 44.83 | 44.94 | 44.30 | 44.78 | 617,852 | -0.05(-0.11%) |
Oct 12, 2007 | 45.51 | 45.70 | 44.45 | 44.83 | 1,137,413 | -1.05(-2.30%) |
Oct 11, 2007 | 45.95 | 46.59 | 45.60 | 45.88 | 1,197,768 | +0.02(+0.04%) |
Oct 10, 2007 | 45.84 | 46.01 | 45.15 | 45.86 | 752,662 | -0.29(-0.62%) |
Oct 09, 2007 | 44.95 | 46.81 | 44.74 | 46.15 | 1,635,874 | +1.75(+3.95%) |
Oct 08, 2007 | 45.63 | 45.70 | 44.36 | 44.39 | 402,603 | -1.02(-2.24%) |
Oct 05, 2007 | 44.66 | 45.84 | 44.37 | 45.41 | 1,019,847 | +1.41(+3.20%) |
Oct 04, 2007 | 45.06 | 45.22 | 43.86 | 44.00 | 2,663,735 | -0.86(-1.91%) |
Oct 03, 2007 | 43.97 | 46.32 | 43.66 | 44.86 | 1,661,031 | +1.56(+3.60%) |
Oct 02, 2007 | 45.00 | 45.35 | 43.06 | 43.30 | 1,561,724 | -1.66(-3.68%) |
Oct 01, 2007 | 42.26 | 45.34 | 42.26 | 44.95 | 2,479,424 | +2.62(+6.19%) |
Sep 28, 2007 | 38.97 | 43.84 | 38.97 | 42.33 | 3,040,168 | +3.90(+10.16%) |
Sep 27, 2007 | 38.61 | 38.69 | 37.84 | 38.43 | 1,017,818 | -0.08(-0.20%) |
Sep 26, 2007 | 38.66 | 38.78 | 37.12 | 38.51 | 1,438,478 | -0.16(-0.41%) |
Sep 25, 2007 | 40.93 | 40.93 | 38.32 | 38.66 | 2,193,068 | -2.35(-5.72%) |
Sep 24, 2007 | 42.60 | 42.67 | 40.84 | 41.01 | 599,289 | -1.32(-3.12%) |
Sep 21, 2007 | 42.74 | 42.80 | 42.03 | 42.33 | 642,907 | -0.22(-0.51%) |
Sep 20, 2007 | 43.99 | 43.99 | 42.39 | 42.55 | 629,619 | -1.32(-3.01%) |
Sep 19, 2007 | 43.49 | 44.76 | 43.41 | 43.87 | 930,988 | +0.52(+1.21%) |
Sep 18, 2007 | 41.50 | 43.49 | 41.33 | 43.35 | 718,884 | +1.91(+4.62%) |
Sep 17, 2007 | 41.59 | 41.90 | 41.03 | 41.43 | 458,698 | -0.36(-0.87%) |
Sep 14, 2007 | 40.91 | 41.88 | 40.67 | 41.80 | 369,027 | +0.64(+1.56%) |
Sep 13, 2007 | 41.56 | 41.83 | 40.73 | 41.16 | 605,477 | -0.18(-0.43%) |
Sep 12, 2007 | 42.35 | 42.73 | 41.30 | 41.34 | 995,198 | -1.56(-3.63%) |
Sep 11, 2007 | 41.45 | 42.98 | 41.45 | 42.89 | 853,490 | +0.95(+2.26%) |
Sep 10, 2007 | 43.38 | 43.71 | 41.78 | 41.95 | 1,296,770 | -1.24(-2.88%) |
Sep 07, 2007 | 43.38 | 43.58 | 41.90 | 43.19 | 2,142,248 | -0.80(-1.82%) |
Sep 06, 2007 | 45.87 | 46.13 | 43.80 | 43.99 | 1,743,397 | -1.79(-3.92%) |
Sep 05, 2007 | 46.51 | 46.51 | 45.56 | 45.78 | 1,051,749 | -1.05(-2.25%) |
Sep 04, 2007 | 46.56 | 47.27 | 46.36 | 46.84 | 368,723 | -0.08(-0.17%) |
Aug 31, 2007 | 46.82 | 47.20 | 46.47 | 46.92 | 314,150 | +0.65(+1.41%) |
Aug 30, 2007 | 45.88 | 46.62 | 45.78 | 46.27 | 438,816 | +0.14(+0.30%) |
Aug 29, 2007 | 45.58 | 46.37 | 44.88 | 46.13 | 692,307 | +0.63(+1.39%) |
Aug 28, 2007 | 46.89 | 46.91 | 45.43 | 45.50 | 492,476 | -1.61(-3.41%) |
Aug 27, 2007 | 47.76 | 47.90 | 46.96 | 47.10 | 367,094 | -0.82(-1.71%) |
Aug 24, 2007 | 47.11 | 47.92 | 46.93 | 47.92 | 435,773 | +0.82(+1.74%) |
Aug 23, 2007 | 48.58 | 48.80 | 47.04 | 47.10 | 606,593 | -1.11(-2.31%) |
Aug 22, 2007 | 47.63 | 48.39 | 46.83 | 48.22 | 684,598 | +0.65(+1.37%) |
Aug 21, 2007 | 46.83 | 48.03 | 46.18 | 47.57 | 1,258,224 | +0.60(+1.28%) |
Aug 20, 2007 | 44.97 | 47.66 | 44.97 | 46.97 | 1,072,087 | +2.22(+4.96%) |
Aug 17, 2007 | 44.36 | 45.34 | 43.51 | 44.75 | 982,315 | +0.97(+2.21%) |
Aug 16, 2007 | 44.86 | 45.19 | 41.19 | 43.78 | 2,056,229 | -1.59(-3.50%) |
Aug 15, 2007 | 47.32 | 47.57 | 45.24 | 45.37 | 1,004,886 | -2.04(-4.30%) |
Aug 14, 2007 | 48.72 | 49.08 | 47.28 | 47.41 | 1,112,053 | -1.50(-3.06%) |
Aug 13, 2007 | 47.52 | 49.81 | 47.52 | 48.91 | 1,379,340 | +1.06(+2.23%) |
Aug 10, 2007 | 44.87 | 48.01 | 44.61 | 47.84 | 2,187,286 | +2.36(+5.18%) |
Aug 09, 2007 | 47.32 | 47.48 | 44.63 | 45.49 | 2,338,238 | -2.54(-5.30%) |
Aug 08, 2007 | 47.32 | 48.91 | 46.80 | 48.03 | 3,359,390 | +1.18(+2.53%) |
Aug 07, 2007 | 47.32 | 47.69 | 46.24 | 46.85 | 1,556,652 | -0.55(-1.16%) |
Aug 06, 2007 | 49.97 | 50.17 | 46.83 | 47.40 | 2,499,921 | -2.08(-4.20%) |
Aug 03, 2007 | 50.06 | 52.60 | 49.38 | 49.48 | 1,165,714 | -3.13(-5.94%) |
Aug 02, 2007 | 52.25 | 52.73 | 51.09 | 52.60 | 1,240,574 | +0.55(+1.06%) |