Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 38.50 | 39.53 | 37.91 | 39.11 | 1,035,242 | +0.45(+1.16%) |
Oct 30, 2007 | 37.87 | 38.99 | 37.60 | 38.66 | 1,465,814 | +2.43(+6.71%) |
Oct 29, 2007 | 35.21 | 36.40 | 34.85 | 36.23 | 1,330,700 | +1.21(+3.46%) |
Oct 26, 2007 | 35.75 | 36.14 | 32.53 | 35.02 | 2,680,214 | -0.52(-1.46%) |
Oct 25, 2007 | 36.90 | 37.15 | 33.80 | 35.54 | 8,318,515 | -7.70(-17.81%) |
Oct 24, 2007 | 43.66 | 43.66 | 41.84 | 43.24 | 932,279 | -0.28(-0.64%) |
Oct 23, 2007 | 43.01 | 43.55 | 42.36 | 43.52 | 716,552 | +1.01(+2.38%) |
Oct 22, 2007 | 40.61 | 42.89 | 40.13 | 42.51 | 1,048,900 | +1.30(+3.15%) |
Oct 19, 2007 | 42.04 | 42.23 | 40.76 | 41.21 | 547,909 | -0.87(-2.07%) |
Oct 18, 2007 | 42.01 | 43.01 | 41.80 | 42.08 | 559,130 | -0.42(-0.99%) |
Oct 17, 2007 | 42.66 | 43.58 | 42.24 | 42.50 | 591,640 | +0.23(+0.54%) |
Oct 16, 2007 | 42.74 | 43.83 | 42.10 | 42.27 | 632,637 | -0.69(-1.61%) |
Oct 15, 2007 | 42.94 | 44.17 | 42.75 | 42.96 | 667,056 | -0.04(-0.09%) |
Oct 12, 2007 | 42.67 | 43.52 | 42.55 | 43.00 | 501,094 | +0.22(+0.51%) |
Oct 11, 2007 | 44.12 | 44.58 | 41.87 | 42.78 | 1,006,450 | -1.21(-2.75%) |
Oct 10, 2007 | 43.48 | 44.13 | 43.29 | 43.99 | 662,934 | +0.50(+1.15%) |
Oct 09, 2007 | 44.70 | 44.70 | 42.75 | 43.49 | 1,104,276 | -0.99(-2.23%) |
Oct 08, 2007 | 45.90 | 45.90 | 44.30 | 44.48 | 716,170 | -1.41(-3.07%) |
Oct 05, 2007 | 45.84 | 46.37 | 44.51 | 45.89 | 590,814 | +0.42(+0.92%) |
Oct 04, 2007 | 45.31 | 45.65 | 44.78 | 45.47 | 432,140 | +0.29(+0.64%) |
Oct 03, 2007 | 46.41 | 46.58 | 44.92 | 45.18 | 623,427 | -1.54(-3.30%) |
Oct 02, 2007 | 46.10 | 47.25 | 45.64 | 46.72 | 554,042 | +0.88(+1.92%) |
Oct 01, 2007 | 44.30 | 46.50 | 44.30 | 45.84 | 686,380 | +1.47(+3.31%) |
Sep 28, 2007 | 45.32 | 45.45 | 44.10 | 44.37 | 886,870 | -1.08(-2.38%) |
Sep 27, 2007 | 46.20 | 46.23 | 44.10 | 45.45 | 1,178,003 | -0.69(-1.50%) |
Sep 26, 2007 | 45.85 | 46.99 | 45.77 | 46.14 | 657,966 | +0.41(+0.90%) |
Sep 25, 2007 | 45.40 | 45.89 | 45.10 | 45.73 | 314,035 | +0.09(+0.20%) |
Sep 24, 2007 | 46.78 | 46.82 | 45.45 | 45.64 | 460,272 | -1.20(-2.56%) |
Sep 21, 2007 | 46.06 | 47.05 | 45.46 | 46.84 | 879,867 | +1.21(+2.65%) |
Sep 20, 2007 | 46.98 | 47.25 | 44.71 | 45.63 | 1,703,558 | -1.84(-3.88%) |
Sep 19, 2007 | 47.67 | 48.48 | 46.94 | 47.47 | 774,772 | +0.12(+0.25%) |
Sep 18, 2007 | 46.32 | 47.69 | 45.84 | 47.35 | 859,201 | +1.37(+2.98%) |
Sep 17, 2007 | 46.00 | 46.21 | 45.11 | 45.98 | 847,585 | -0.25(-0.54%) |
Sep 14, 2007 | 45.09 | 46.52 | 44.79 | 46.23 | 369,697 | +0.52(+1.14%) |
Sep 13, 2007 | 45.13 | 46.23 | 45.13 | 45.71 | 417,713 | +0.68(+1.51%) |
Sep 12, 2007 | 45.29 | 45.64 | 44.89 | 45.03 | 408,259 | -0.38(-0.84%) |
Sep 11, 2007 | 44.93 | 45.55 | 44.58 | 45.41 | 467,982 | +0.63(+1.41%) |
Sep 10, 2007 | 45.69 | 46.90 | 44.27 | 44.78 | 664,978 | -0.80(-1.76%) |
Sep 07, 2007 | 46.17 | 46.26 | 44.80 | 45.58 | 649,315 | -1.39(-2.96%) |
Sep 06, 2007 | 46.60 | 47.15 | 46.56 | 46.97 | 907,146 | +0.47(+1.01%) |
Sep 05, 2007 | 46.17 | 46.59 | 45.15 | 46.50 | 852,577 | +0.37(+0.80%) |
Sep 04, 2007 | 45.63 | 46.30 | 45.26 | 46.13 | 964,816 | +0.77(+1.70%) |
Aug 31, 2007 | 44.60 | 45.55 | 44.51 | 45.36 | 567,230 | +1.11(+2.51%) |
Aug 30, 2007 | 43.58 | 44.49 | 43.30 | 44.25 | 541,668 | +0.05(+0.11%) |
Aug 29, 2007 | 43.79 | 44.27 | 43.17 | 44.20 | 527,547 | +0.51(+1.17%) |
Aug 28, 2007 | 43.90 | 44.10 | 43.60 | 43.69 | 523,162 | -0.53(-1.20%) |
Aug 27, 2007 | 44.42 | 44.44 | 43.61 | 44.22 | 597,850 | -0.16(-0.36%) |
Aug 24, 2007 | 42.80 | 44.56 | 42.55 | 44.38 | 873,015 | +1.63(+3.81%) |
Aug 23, 2007 | 43.43 | 43.48 | 42.00 | 42.75 | 534,944 | -0.46(-1.06%) |
Aug 22, 2007 | 42.86 | 43.34 | 42.19 | 43.21 | 748,132 | +1.01(+2.39%) |
Aug 21, 2007 | 43.49 | 44.00 | 41.65 | 42.20 | 990,711 | -1.31(-3.01%) |
Aug 20, 2007 | 44.01 | 44.40 | 43.04 | 43.51 | 552,322 | -0.36(-0.82%) |
Aug 17, 2007 | 43.57 | 44.47 | 43.10 | 43.87 | 1,025,281 | +1.65(+3.91%) |
Aug 16, 2007 | 40.65 | 42.36 | 40.17 | 42.22 | 1,415,038 | +1.80(+4.45%) |
Aug 15, 2007 | 40.17 | 41.20 | 39.75 | 40.42 | 656,315 | +0.35(+0.87%) |
Aug 14, 2007 | 41.08 | 41.78 | 40.00 | 40.07 | 667,586 | -1.02(-2.48%) |
Aug 13, 2007 | 42.15 | 42.53 | 40.30 | 41.09 | 944,902 | -0.22(-0.53%) |
Aug 10, 2007 | 41.85 | 42.35 | 39.90 | 41.31 | 1,297,243 | -1.81(-4.20%) |
Aug 09, 2007 | 41.76 | 43.89 | 40.34 | 43.12 | 1,355,552 | +0.65(+1.53%) |
Aug 08, 2007 | 40.61 | 43.90 | 40.61 | 42.47 | 2,053,072 | +1.91(+4.71%) |
Aug 07, 2007 | 39.05 | 40.93 | 38.64 | 40.56 | 1,457,176 | +1.44(+3.68%) |
Aug 06, 2007 | 37.96 | 39.24 | 37.52 | 39.12 | 1,023,214 | +1.40(+3.71%) |
Aug 03, 2007 | 38.05 | 39.43 | 37.60 | 37.72 | 1,500,635 | -1.24(-3.18%) |
Aug 02, 2007 | 38.57 | 39.03 | 38.32 | 38.96 | 933,647 | +0.77(+2.02%) |