Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 54.90 | 56.61 | 54.25 | 56.36 | 1,053,048 | +2.52(+4.68%) |
Oct 30, 2007 | 57.02 | 57.33 | 53.32 | 53.84 | 1,049,878 | -2.62(-4.64%) |
Oct 29, 2007 | 54.00 | 56.70 | 54.00 | 56.46 | 1,126,941 | +2.97(+5.55%) |
Oct 26, 2007 | 52.47 | 53.49 | 51.07 | 53.49 | 606,103 | +2.88(+5.69%) |
Oct 25, 2007 | 51.50 | 51.95 | 49.79 | 50.61 | 505,571 | -0.10(-0.20%) |
Oct 24, 2007 | 52.25 | 53.44 | 49.30 | 50.71 | 1,187,425 | -1.28(-2.46%) |
Oct 23, 2007 | 51.00 | 52.21 | 50.11 | 51.99 | 662,147 | +1.90(+3.79%) |
Oct 22, 2007 | 51.73 | 51.73 | 49.10 | 50.09 | 845,400 | -2.47(-4.70%) |
Oct 19, 2007 | 53.35 | 53.50 | 52.08 | 52.56 | 766,824 | -0.79(-1.48%) |
Oct 18, 2007 | 51.50 | 53.70 | 51.18 | 53.35 | 522,845 | +1.21(+2.32%) |
Oct 17, 2007 | 49.50 | 52.19 | 49.42 | 52.14 | 1,040,597 | +3.15(+6.43%) |
Oct 16, 2007 | 49.50 | 49.50 | 48.18 | 48.99 | 298,963 | -0.25(-0.51%) |
Oct 15, 2007 | 50.00 | 50.74 | 48.56 | 49.24 | 798,442 | -0.04(-0.08%) |
Oct 12, 2007 | 48.55 | 50.25 | 48.55 | 49.28 | 1,622,766 | +1.30(+2.71%) |
Oct 11, 2007 | 52.00 | 52.91 | 45.56 | 47.98 | 1,966,725 | -4.23(-8.10%) |
Oct 10, 2007 | 51.53 | 54.00 | 51.52 | 52.21 | 516,880 | -0.07(-0.13%) |
Oct 09, 2007 | 51.01 | 52.44 | 50.80 | 52.28 | 268,130 | +0.20(+0.38%) |
Oct 08, 2007 | 51.98 | 53.91 | 51.85 | 52.08 | 406,248 | +0.58(+1.13%) |
Oct 05, 2007 | 51.31 | 53.87 | 50.81 | 51.50 | 416,181 | +0.69(+1.36%) |
Oct 04, 2007 | 51.61 | 52.28 | 50.25 | 50.81 | 798,543 | -2.02(-3.82%) |
Oct 03, 2007 | 53.75 | 54.24 | 52.01 | 52.83 | 916,207 | -1.54(-2.83%) |
Oct 02, 2007 | 53.75 | 54.71 | 53.00 | 54.37 | 413,496 | +0.63(+1.17%) |
Oct 01, 2007 | 51.85 | 53.90 | 51.53 | 53.74 | 714,587 | +1.94(+3.75%) |
Sep 28, 2007 | 51.85 | 52.49 | 50.83 | 51.80 | 1,204,246 | +0.53(+1.03%) |
Sep 27, 2007 | 52.89 | 52.89 | 50.80 | 51.27 | 343,476 | -0.51(-0.98%) |
Sep 26, 2007 | 52.50 | 52.76 | 51.32 | 51.78 | 682,170 | +0.64(+1.25%) |
Sep 25, 2007 | 48.45 | 51.70 | 48.36 | 51.14 | 672,132 | +2.44(+5.01%) |
Sep 24, 2007 | 50.00 | 52.40 | 48.25 | 48.70 | 1,176,037 | -1.00(-2.01%) |
Sep 21, 2007 | 48.99 | 49.88 | 48.46 | 49.70 | 520,919 | +1.01(+2.07%) |
Sep 20, 2007 | 49.92 | 49.92 | 48.18 | 48.69 | 541,543 | +0.24(+0.50%) |
Sep 19, 2007 | 48.75 | 50.24 | 48.18 | 48.45 | 908,870 | +0.38(+0.79%) |
Sep 18, 2007 | 45.00 | 48.44 | 45.00 | 48.07 | 789,784 | +2.89(+6.40%) |
Sep 17, 2007 | 44.80 | 45.54 | 44.50 | 45.18 | 451,359 | -0.36(-0.79%) |
Sep 14, 2007 | 45.08 | 46.00 | 44.61 | 45.54 | 592,815 | +0.41(+0.91%) |
Sep 13, 2007 | 44.20 | 45.75 | 43.80 | 45.13 | 666,471 | +1.02(+2.31%) |
Sep 12, 2007 | 43.12 | 44.68 | 43.01 | 44.11 | 961,436 | +0.99(+2.30%) |
Sep 11, 2007 | 41.38 | 43.25 | 41.21 | 43.12 | 411,643 | +1.59(+3.83%) |
Sep 10, 2007 | 41.61 | 41.98 | 41.25 | 41.53 | 224,429 | -0.01(-0.02%) |
Sep 07, 2007 | 41.66 | 41.99 | 41.26 | 41.54 | 219,263 | -0.63(-1.49%) |
Sep 06, 2007 | 41.70 | 42.45 | 41.25 | 42.17 | 375,796 | +0.33(+0.79%) |
Sep 05, 2007 | 42.59 | 42.80 | 41.25 | 41.84 | 395,205 | -0.75(-1.76%) |
Sep 04, 2007 | 42.99 | 43.69 | 42.35 | 42.59 | 447,818 | +0.10(+0.24%) |
Aug 31, 2007 | 41.41 | 42.90 | 41.41 | 42.49 | 454,966 | +1.82(+4.48%) |
Aug 30, 2007 | 42.00 | 42.11 | 40.26 | 40.67 | 416,524 | -1.11(-2.66%) |
Aug 29, 2007 | 40.98 | 42.00 | 40.77 | 41.78 | 369,408 | +1.19(+2.93%) |
Aug 28, 2007 | 43.72 | 43.72 | 39.24 | 40.59 | 847,705 | -2.65(-6.13%) |
Aug 27, 2007 | 42.27 | 44.00 | 42.00 | 43.24 | 967,859 | +1.74(+4.19%) |
Aug 24, 2007 | 40.87 | 42.06 | 40.44 | 41.50 | 518,057 | +0.75(+1.84%) |
Aug 23, 2007 | 41.47 | 42.00 | 40.50 | 40.75 | 556,912 | -0.09(-0.22%) |
Aug 22, 2007 | 39.00 | 41.41 | 38.59 | 40.84 | 797,342 | +2.23(+5.78%) |
Aug 21, 2007 | 37.50 | 38.95 | 37.50 | 38.61 | 464,548 | +0.61(+1.61%) |
Aug 20, 2007 | 39.38 | 39.49 | 37.53 | 38.00 | 445,034 | -0.10(-0.26%) |
Aug 17, 2007 | 37.40 | 38.50 | 37.40 | 38.10 | 788,605 | +1.55(+4.24%) |
Aug 16, 2007 | 36.75 | 38.32 | 35.91 | 36.55 | 3,698,644 | -1.45(-3.82%) |
Aug 15, 2007 | 38.34 | 38.79 | 37.50 | 38.00 | 831,646 | -0.52(-1.35%) |
Aug 14, 2007 | 38.50 | 39.45 | 38.00 | 38.52 | 836,833 | +0.01(+0.03%) |
Aug 13, 2007 | 38.05 | 39.20 | 37.81 | 38.51 | 976,949 | +1.00(+2.67%) |
Aug 10, 2007 | 36.76 | 38.23 | 36.65 | 37.51 | 3,056,047 | -1.49(-3.82%) |
Aug 09, 2007 | 40.00 | 41.02 | 38.54 | 39.00 | 1,421,150 | -1.32(-3.27%) |
Aug 08, 2007 | 41.88 | 44.00 | 40.00 | 40.32 | 1,233,291 | -0.29(-0.71%) |
Aug 07, 2007 | 39.50 | 41.50 | 39.30 | 40.61 | 2,361,621 | -2.67(-6.17%) |
Aug 06, 2007 | 43.08 | 43.69 | 41.52 | 43.28 | 1,202,669 | +0.38(+0.89%) |
Aug 03, 2007 | 42.51 | 43.02 | 40.07 | 42.90 | 2,019,070 | +2.40(+5.93%) |
Aug 02, 2007 | 37.60 | 40.64 | 37.12 | 40.50 | 1,465,373 | +3.04(+8.12%) |