Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 47.97 | 48.39 | 47.33 | 48.14 | 2,732,912 | +1.02(+2.16%) |
Oct 30, 2007 | 47.70 | 47.92 | 46.91 | 47.12 | 1,188,064 | -0.78(-1.63%) |
Oct 29, 2007 | 48.10 | 49.00 | 47.80 | 47.90 | 1,936,261 | -0.09(-0.19%) |
Oct 26, 2007 | 48.74 | 49.57 | 47.78 | 47.99 | 2,007,681 | -0.01(-0.02%) |
Oct 25, 2007 | 47.25 | 48.92 | 47.20 | 48.00 | 2,741,026 | +0.94(+2.00%) |
Oct 24, 2007 | 46.90 | 47.10 | 46.20 | 47.06 | 1,581,301 | +0.18(+0.38%) |
Oct 23, 2007 | 47.04 | 47.25 | 46.43 | 46.88 | 1,509,828 | +0.46(+0.99%) |
Oct 19, 2007 | 47.58 | 48.09 | 46.15 | 46.42 | 1,702,282 | -1.62(-3.37%) |
Oct 18, 2007 | 47.55 | 48.25 | 47.25 | 48.04 | 1,389,427 | +0.39(+0.82%) |
Oct 17, 2007 | 47.41 | 47.77 | 47.21 | 47.65 | 867,266 | +0.53(+1.12%) |
Oct 16, 2007 | 47.20 | 48.00 | 46.95 | 47.12 | 1,101,660 | -0.32(-0.67%) |
Oct 15, 2007 | 48.61 | 48.85 | 47.28 | 47.44 | 1,418,386 | -0.98(-2.02%) |
Oct 12, 2007 | 48.34 | 48.63 | 48.00 | 48.42 | 2,014,326 | +0.36(+0.75%) |
Oct 11, 2007 | 48.31 | 49.05 | 48.02 | 48.06 | 1,987,902 | -0.01(-0.02%) |
Oct 10, 2007 | 47.90 | 48.48 | 47.67 | 48.07 | 991,991 | +0.22(+0.46%) |
Oct 09, 2007 | 48.05 | 48.19 | 47.56 | 47.85 | 865,740 | -0.26(-0.54%) |
Oct 08, 2007 | 48.05 | 48.41 | 47.58 | 48.11 | 1,011,303 | +0.00(+0.00%) |
Oct 05, 2007 | 48.05 | 48.41 | 47.58 | 48.11 | 1,011,303 | +0.27(+0.56%) |
Oct 04, 2007 | 47.60 | 48.00 | 47.34 | 47.84 | 2,250,158 | +0.41(+0.86%) |
Oct 03, 2007 | 46.94 | 48.20 | 46.49 | 47.43 | 2,157,342 | +0.52(+1.11%) |
Oct 02, 2007 | 46.74 | 47.25 | 46.02 | 46.91 | 1,922,002 | +0.56(+1.21%) |
Oct 01, 2007 | 45.75 | 46.56 | 45.62 | 46.35 | 1,620,253 | +1.07(+2.36%) |
Sep 28, 2007 | 45.42 | 45.58 | 45.15 | 45.28 | 967,423 | -0.10(-0.22%) |
Sep 27, 2007 | 45.70 | 45.91 | 45.11 | 45.38 | 1,159,582 | -0.12(-0.26%) |
Sep 26, 2007 | 45.85 | 45.90 | 45.17 | 45.50 | 1,647,688 | -0.03(-0.07%) |
Sep 25, 2007 | 45.00 | 45.69 | 44.88 | 45.53 | 1,363,498 | +0.53(+1.18%) |
Sep 24, 2007 | 45.35 | 45.70 | 45.00 | 45.00 | 1,483,985 | -0.32(-0.71%) |
Sep 21, 2007 | 45.70 | 45.70 | 45.11 | 45.32 | 3,124,731 | +0.00(+0.00%) |
Sep 20, 2007 | 45.50 | 45.66 | 45.05 | 45.32 | 1,677,862 | -0.32(-0.70%) |
Sep 19, 2007 | 46.55 | 46.75 | 45.33 | 45.64 | 1,863,681 | -0.94(-2.02%) |
Sep 18, 2007 | 46.24 | 46.71 | 45.71 | 46.58 | 1,044,260 | +0.50(+1.09%) |
Sep 17, 2007 | 46.77 | 47.25 | 45.95 | 46.08 | 895,950 | -0.62(-1.33%) |
Sep 14, 2007 | 47.37 | 47.46 | 46.10 | 46.70 | 1,233,303 | -0.67(-1.41%) |
Sep 13, 2007 | 47.26 | 47.80 | 47.11 | 47.37 | 5,840,547 | +0.57(+1.22%) |
Sep 12, 2007 | 46.59 | 47.02 | 46.25 | 46.80 | 1,106,770 | +0.21(+0.45%) |
Sep 11, 2007 | 46.10 | 46.75 | 45.31 | 46.59 | 1,256,585 | +0.47(+1.02%) |
Sep 10, 2007 | 45.95 | 46.40 | 45.12 | 46.12 | 1,052,020 | +0.18(+0.39%) |
Sep 07, 2007 | 45.81 | 46.46 | 45.61 | 45.94 | 1,197,078 | -0.76(-1.63%) |
Sep 06, 2007 | 47.37 | 47.49 | 46.44 | 46.70 | 1,214,890 | -0.50(-1.06%) |
Sep 05, 2007 | 47.40 | 48.10 | 47.00 | 47.20 | 1,056,872 | -0.61(-1.28%) |
Sep 04, 2007 | 48.15 | 48.15 | 47.31 | 47.81 | 1,697,528 | -0.17(-0.35%) |
Aug 31, 2007 | 47.39 | 48.00 | 46.70 | 47.98 | 1,141,103 | +1.44(+3.09%) |
Aug 30, 2007 | 46.70 | 47.22 | 45.95 | 46.54 | 727,425 | -0.21(-0.45%) |
Aug 29, 2007 | 46.50 | 46.85 | 45.57 | 46.75 | 1,600,048 | +0.70(+1.52%) |
Aug 28, 2007 | 47.25 | 47.25 | 45.88 | 46.05 | 1,424,310 | -1.35(-2.85%) |
Aug 27, 2007 | 47.31 | 47.83 | 47.10 | 47.40 | 726,718 | -0.23(-0.48%) |
Aug 24, 2007 | 47.31 | 48.35 | 47.30 | 47.63 | 862,906 | +0.32(+0.68%) |
Aug 23, 2007 | 48.48 | 48.50 | 46.76 | 47.31 | 1,541,263 | -0.89(-1.85%) |
Aug 22, 2007 | 48.00 | 49.23 | 47.75 | 48.20 | 1,938,229 | +0.68(+1.43%) |
Aug 21, 2007 | 46.46 | 47.81 | 45.89 | 47.52 | 1,466,029 | +1.50(+3.26%) |
Aug 20, 2007 | 45.98 | 46.50 | 45.25 | 46.02 | 1,229,425 | +0.57(+1.25%) |
Aug 17, 2007 | 46.75 | 47.25 | 44.99 | 45.45 | 1,537,426 | +0.45(+1.00%) |
Aug 16, 2007 | 44.34 | 45.33 | 43.05 | 45.00 | 3,772,485 | +0.65(+1.47%) |
Aug 15, 2007 | 45.03 | 46.24 | 44.31 | 44.35 | 2,248,643 | -1.30(-2.85%) |
Aug 14, 2007 | 46.30 | 46.75 | 45.33 | 45.65 | 1,439,128 | -0.65(-1.40%) |
Aug 13, 2007 | 45.50 | 47.09 | 45.26 | 46.30 | 2,355,988 | +1.60(+3.58%) |
Aug 10, 2007 | 45.50 | 45.77 | 44.23 | 44.70 | 3,329,706 | -0.55(-1.22%) |
Aug 09, 2007 | 45.42 | 47.00 | 45.11 | 45.25 | 2,512,679 | -1.26(-2.71%) |
Aug 08, 2007 | 46.00 | 47.12 | 45.66 | 46.51 | 1,955,124 | +1.10(+2.42%) |
Aug 07, 2007 | 46.10 | 46.25 | 44.75 | 45.41 | 1,684,188 | -0.23(-0.50%) |
Aug 06, 2007 | 47.24 | 47.35 | 45.64 | 45.64 | 1,845,756 | +0.00(+0.00%) |
Aug 03, 2007 | 47.24 | 47.35 | 45.64 | 45.64 | 1,845,756 | -1.49(-3.16%) |
Aug 02, 2007 | 47.79 | 48.15 | 46.71 | 47.13 | 2,186,892 | +0.30(+0.64%) |