Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 45.56 | 46.36 | 44.97 | 46.22 | 1,450,659 | +0.71(+1.56%) |
Oct 30, 2007 | 47.97 | 48.09 | 45.50 | 45.51 | 1,164,303 | -1.10(-2.36%) |
Oct 29, 2007 | 45.79 | 47.29 | 45.73 | 46.61 | 1,142,023 | +1.19(+2.63%) |
Oct 26, 2007 | 46.21 | 46.42 | 44.88 | 45.42 | 1,247,795 | -0.14(-0.30%) |
Oct 25, 2007 | 48.79 | 48.86 | 45.15 | 45.56 | 2,333,169 | -3.40(-6.95%) |
Oct 24, 2007 | 49.28 | 49.90 | 48.52 | 48.96 | 881,934 | -0.86(-1.73%) |
Oct 23, 2007 | 49.48 | 50.43 | 48.56 | 49.82 | 1,384,758 | +0.23(+0.46%) |
Oct 22, 2007 | 49.38 | 49.96 | 48.59 | 49.59 | 982,898 | -0.09(-0.19%) |
Oct 19, 2007 | 51.32 | 51.40 | 49.62 | 49.68 | 807,472 | -1.64(-3.19%) |
Oct 18, 2007 | 51.30 | 51.75 | 50.71 | 51.32 | 606,835 | -0.13(-0.25%) |
Oct 17, 2007 | 52.28 | 52.64 | 50.89 | 51.45 | 481,598 | -0.15(-0.30%) |
Oct 16, 2007 | 51.77 | 52.16 | 50.97 | 51.60 | 886,976 | -0.57(-1.10%) |
Oct 15, 2007 | 53.06 | 53.06 | 51.82 | 52.17 | 420,622 | -0.70(-1.32%) |
Oct 12, 2007 | 52.74 | 53.07 | 52.65 | 52.87 | 505,650 | +0.39(+0.75%) |
Oct 11, 2007 | 53.18 | 54.11 | 51.95 | 52.48 | 723,629 | -0.27(-0.52%) |
Oct 10, 2007 | 52.87 | 53.09 | 52.48 | 52.75 | 498,250 | -0.20(-0.39%) |
Oct 09, 2007 | 52.86 | 53.05 | 52.55 | 52.96 | 775,577 | +0.17(+0.32%) |
Oct 08, 2007 | 53.26 | 53.30 | 52.47 | 52.79 | 488,634 | -0.55(-1.04%) |
Oct 05, 2007 | 53.01 | 53.92 | 52.57 | 53.34 | 697,010 | +0.91(+1.74%) |
Oct 04, 2007 | 52.74 | 52.87 | 52.08 | 52.43 | 644,477 | +0.04(+0.08%) |
Oct 03, 2007 | 52.56 | 52.90 | 52.02 | 52.39 | 671,564 | -0.26(-0.49%) |
Oct 02, 2007 | 53.65 | 53.65 | 52.54 | 52.64 | 978,442 | -0.19(-0.36%) |
Oct 01, 2007 | 52.87 | 54.19 | 52.69 | 52.83 | 1,091,248 | -0.02(-0.03%) |
Sep 28, 2007 | 51.12 | 52.98 | 51.12 | 52.85 | 1,273,710 | +1.73(+3.39%) |
Sep 27, 2007 | 49.44 | 51.12 | 49.09 | 51.12 | 752,007 | +1.83(+3.70%) |
Sep 26, 2007 | 48.71 | 49.55 | 48.63 | 49.29 | 856,605 | +0.68(+1.40%) |
Sep 25, 2007 | 48.95 | 48.95 | 47.76 | 48.61 | 706,274 | -0.32(-0.66%) |
Sep 24, 2007 | 47.88 | 49.15 | 47.72 | 48.93 | 803,485 | +1.27(+2.67%) |
Sep 21, 2007 | 48.23 | 48.36 | 47.51 | 47.66 | 563,565 | -0.34(-0.71%) |
Sep 20, 2007 | 48.24 | 48.46 | 47.89 | 48.00 | 659,955 | -0.24(-0.50%) |
Sep 19, 2007 | 48.41 | 49.55 | 48.06 | 48.24 | 927,901 | +0.02(+0.04%) |
Sep 18, 2007 | 46.59 | 48.76 | 46.59 | 48.23 | 835,381 | +1.64(+3.51%) |
Sep 17, 2007 | 47.20 | 47.20 | 46.35 | 46.59 | 736,294 | -0.61(-1.30%) |
Sep 14, 2007 | 47.06 | 47.32 | 46.70 | 47.20 | 436,921 | +0.14(+0.31%) |
Sep 13, 2007 | 47.24 | 47.66 | 46.70 | 47.06 | 443,840 | -0.17(-0.36%) |
Sep 12, 2007 | 47.46 | 47.76 | 47.16 | 47.23 | 519,357 | -0.31(-0.65%) |
Sep 11, 2007 | 47.25 | 47.59 | 47.10 | 47.53 | 599,448 | +0.28(+0.60%) |
Sep 10, 2007 | 48.71 | 48.86 | 46.90 | 47.25 | 706,509 | -1.34(-2.76%) |
Sep 07, 2007 | 49.18 | 49.25 | 48.08 | 48.59 | 441,612 | -1.30(-2.60%) |
Sep 06, 2007 | 50.43 | 50.66 | 49.50 | 49.89 | 651,043 | -0.54(-1.07%) |
Sep 05, 2007 | 49.04 | 50.43 | 48.41 | 50.43 | 1,605,447 | +1.30(+2.66%) |
Sep 04, 2007 | 49.70 | 49.75 | 48.83 | 49.12 | 516,426 | -0.25(-0.50%) |
Aug 31, 2007 | 48.66 | 49.67 | 48.46 | 49.37 | 680,242 | +1.23(+2.55%) |
Aug 30, 2007 | 47.46 | 48.71 | 46.90 | 48.14 | 667,695 | +0.68(+1.44%) |
Aug 29, 2007 | 46.26 | 47.53 | 46.11 | 47.46 | 457,911 | +1.47(+3.19%) |
Aug 28, 2007 | 47.01 | 47.18 | 45.71 | 45.99 | 719,173 | -1.24(-2.62%) |
Aug 27, 2007 | 47.46 | 47.59 | 46.78 | 47.23 | 450,641 | -0.30(-0.63%) |
Aug 24, 2007 | 46.27 | 47.53 | 46.19 | 47.53 | 403,032 | +1.09(+2.35%) |
Aug 23, 2007 | 47.25 | 47.39 | 45.85 | 46.43 | 747,903 | -0.82(-1.73%) |
Aug 22, 2007 | 46.26 | 47.47 | 46.20 | 47.25 | 643,187 | +1.13(+2.46%) |
Aug 21, 2007 | 46.17 | 46.30 | 45.39 | 46.12 | 637,206 | -0.05(-0.11%) |
Aug 20, 2007 | 46.88 | 47.51 | 45.50 | 46.17 | 707,330 | -0.37(-0.79%) |
Aug 17, 2007 | 46.05 | 47.00 | 44.77 | 46.54 | 916,761 | +1.91(+4.28%) |
Aug 16, 2007 | 46.26 | 46.37 | 43.20 | 44.63 | 1,492,640 | -2.13(-4.56%) |
Aug 15, 2007 | 48.81 | 49.21 | 46.56 | 46.76 | 1,113,059 | -2.02(-4.14%) |
Aug 14, 2007 | 49.47 | 49.80 | 48.57 | 48.78 | 986,533 | -0.93(-1.87%) |
Aug 13, 2007 | 48.66 | 50.08 | 48.44 | 49.71 | 1,045,633 | +1.59(+3.30%) |
Aug 10, 2007 | 47.69 | 48.46 | 47.12 | 48.12 | 1,108,955 | -0.46(-0.95%) |
Aug 09, 2007 | 50.54 | 50.67 | 47.10 | 48.58 | 2,011,411 | -2.22(-4.36%) |
Aug 08, 2007 | 50.25 | 51.76 | 49.55 | 50.80 | 1,789,784 | +0.94(+1.88%) |
Aug 07, 2007 | 48.92 | 50.43 | 48.24 | 49.86 | 1,166,766 | +0.67(+1.35%) |
Aug 06, 2007 | 49.55 | 49.55 | 47.73 | 49.20 | 1,063,457 | +0.20(+0.42%) |
Aug 03, 2007 | 49.38 | 50.83 | 48.94 | 48.99 | 1,202,766 | -1.83(-3.61%) |
Aug 02, 2007 | 51.58 | 52.28 | 50.28 | 50.83 | 1,583,401 | -0.31(-0.60%) |