Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 51.91 | 53.90 | 51.59 | 53.84 | 1,504,750 | +2.38(+4.62%) |
Oct 30, 2007 | 53.06 | 53.21 | 51.03 | 51.46 | 1,389,500 | -2.02(-3.78%) |
Oct 29, 2007 | 53.96 | 55.00 | 53.29 | 53.48 | 1,517,600 | -0.14(-0.26%) |
Oct 26, 2007 | 52.13 | 53.67 | 51.85 | 53.62 | 1,660,400 | +2.02(+3.91%) |
Oct 25, 2007 | 52.51 | 53.00 | 50.57 | 51.60 | 2,380,900 | -0.67(-1.28%) |
Oct 24, 2007 | 49.27 | 52.45 | 49.19 | 52.27 | 2,068,732 | +1.99(+3.96%) |
Oct 23, 2007 | 50.27 | 50.67 | 49.43 | 50.28 | 541,200 | +0.32(+0.64%) |
Oct 22, 2007 | 49.62 | 50.17 | 49.25 | 49.96 | 893,800 | -0.44(-0.87%) |
Oct 19, 2007 | 52.23 | 52.23 | 50.40 | 50.40 | 1,270,100 | -2.04(-3.89%) |
Oct 18, 2007 | 52.63 | 52.63 | 51.84 | 52.44 | 853,300 | -0.22(-0.42%) |
Oct 17, 2007 | 52.63 | 53.00 | 51.84 | 52.66 | 1,015,500 | +0.14(+0.27%) |
Oct 16, 2007 | 52.35 | 53.22 | 52.31 | 52.52 | 1,154,700 | +0.03(+0.06%) |
Oct 15, 2007 | 52.24 | 52.98 | 51.65 | 52.49 | 1,269,500 | +0.96(+1.86%) |
Oct 12, 2007 | 51.83 | 52.02 | 51.06 | 51.53 | 745,600 | +0.08(+0.16%) |
Oct 11, 2007 | 51.66 | 53.06 | 50.73 | 51.45 | 1,536,100 | -0.21(-0.41%) |
Oct 10, 2007 | 50.70 | 51.76 | 50.50 | 51.66 | 1,257,500 | +0.81(+1.59%) |
Oct 09, 2007 | 49.44 | 51.00 | 49.33 | 50.85 | 1,222,600 | +1.68(+3.42%) |
Oct 08, 2007 | 49.21 | 50.02 | 48.63 | 49.17 | 1,027,700 | -0.61(-1.23%) |
Oct 05, 2007 | 49.29 | 50.12 | 48.97 | 49.78 | 1,038,100 | +0.64(+1.30%) |
Oct 04, 2007 | 48.74 | 49.46 | 48.05 | 49.14 | 1,093,600 | +0.66(+1.36%) |
Oct 03, 2007 | 48.78 | 49.06 | 48.19 | 48.48 | 792,400 | -0.59(-1.20%) |
Oct 02, 2007 | 47.68 | 49.23 | 47.68 | 49.07 | 1,232,300 | +1.17(+2.44%) |
Oct 01, 2007 | 48.25 | 49.09 | 47.52 | 47.90 | 1,261,800 | -0.26(-0.54%) |
Sep 28, 2007 | 47.90 | 48.45 | 47.60 | 48.16 | 905,800 | +0.36(+0.75%) |
Sep 27, 2007 | 47.34 | 48.14 | 47.00 | 47.80 | 750,800 | +0.88(+1.88%) |
Sep 26, 2007 | 47.05 | 47.57 | 46.30 | 46.92 | 702,600 | +0.13(+0.28%) |
Sep 25, 2007 | 46.66 | 46.97 | 46.35 | 46.79 | 1,365,400 | -0.28(-0.59%) |
Sep 24, 2007 | 47.84 | 48.05 | 46.92 | 47.07 | 1,573,600 | -0.98(-2.04%) |
Sep 21, 2007 | 48.40 | 48.98 | 47.90 | 48.05 | 811,800 | +0.15(+0.31%) |
Sep 20, 2007 | 48.32 | 48.65 | 47.85 | 47.90 | 746,100 | -0.42(-0.87%) |
Sep 19, 2007 | 47.98 | 49.47 | 47.98 | 48.32 | 1,642,400 | +0.52(+1.09%) |
Sep 18, 2007 | 46.68 | 47.89 | 46.39 | 47.80 | 983,500 | +1.12(+2.40%) |
Sep 17, 2007 | 46.31 | 47.46 | 46.08 | 46.68 | 1,478,000 | +0.16(+0.34%) |
Sep 14, 2007 | 45.36 | 46.80 | 44.92 | 46.52 | 804,500 | +1.12(+2.47%) |
Sep 13, 2007 | 45.68 | 45.84 | 45.12 | 45.40 | 1,146,700 | -0.24(-0.53%) |
Sep 12, 2007 | 45.28 | 46.20 | 44.66 | 45.64 | 1,497,900 | -0.44(-0.95%) |
Sep 11, 2007 | 45.44 | 46.13 | 44.80 | 46.08 | 788,700 | +0.75(+1.65%) |
Sep 10, 2007 | 45.71 | 46.08 | 44.34 | 45.33 | 747,000 | -0.36(-0.79%) |
Sep 07, 2007 | 46.12 | 46.58 | 45.03 | 45.69 | 1,303,500 | -1.31(-2.79%) |
Sep 06, 2007 | 45.97 | 47.41 | 46.02 | 47.00 | 1,835,007 | +1.03(+2.24%) |
Sep 05, 2007 | 44.65 | 46.13 | 44.59 | 45.97 | 2,257,100 | +0.94(+2.09%) |
Sep 04, 2007 | 43.51 | 45.34 | 43.20 | 45.03 | 1,095,600 | +1.54(+3.54%) |
Aug 31, 2007 | 43.73 | 43.80 | 42.88 | 43.49 | 1,126,000 | +0.55(+1.28%) |
Aug 30, 2007 | 42.79 | 43.57 | 42.14 | 42.94 | 1,928,500 | +0.15(+0.35%) |
Aug 29, 2007 | 42.50 | 43.18 | 41.82 | 42.79 | 1,814,000 | +0.51(+1.21%) |
Aug 28, 2007 | 43.44 | 43.67 | 42.23 | 42.28 | 1,427,000 | -1.59(-3.62%) |
Aug 27, 2007 | 44.59 | 44.59 | 43.24 | 43.87 | 1,043,028 | -0.95(-2.12%) |
Aug 24, 2007 | 44.31 | 44.91 | 43.95 | 44.82 | 819,500 | +0.45(+1.01%) |
Aug 23, 2007 | 44.33 | 44.88 | 43.60 | 44.37 | 1,003,400 | +0.04(+0.09%) |
Aug 22, 2007 | 44.62 | 45.08 | 43.68 | 44.33 | 1,069,600 | -0.21(-0.47%) |
Aug 21, 2007 | 45.69 | 45.34 | 43.80 | 44.54 | 1,477,300 | -1.15(-2.52%) |
Aug 20, 2007 | 46.00 | 46.39 | 44.74 | 45.69 | 1,079,300 | -0.67(-1.45%) |
Aug 17, 2007 | 47.39 | 58.08 | 45.59 | 46.36 | 1,603,700 | +0.59(+1.29%) |
Aug 16, 2007 | 45.22 | 46.31 | 43.42 | 45.77 | 1,724,000 | +0.55(+1.22%) |
Aug 15, 2007 | 46.71 | 47.64 | 44.96 | 45.22 | 1,749,209 | -1.46(-3.13%) |
Aug 14, 2007 | 47.71 | 48.02 | 46.35 | 46.68 | 1,072,211 | -0.79(-1.66%) |
Aug 13, 2007 | 48.04 | 49.92 | 47.25 | 47.47 | 1,416,800 | -0.57(-1.19%) |
Aug 10, 2007 | 47.76 | 48.85 | 46.71 | 48.04 | 1,505,111 | -0.15(-0.31%) |
Aug 09, 2007 | 47.61 | 49.87 | 46.51 | 48.19 | 2,152,501 | +0.58(+1.22%) |
Aug 08, 2007 | 48.01 | 48.68 | 46.71 | 47.61 | 2,083,715 | +0.38(+0.80%) |
Aug 07, 2007 | 47.13 | 47.81 | 46.33 | 47.23 | 1,808,113 | +0.10(+0.21%) |
Aug 06, 2007 | 47.10 | 47.48 | 45.66 | 47.13 | 1,512,039 | -0.21(-0.44%) |
Aug 03, 2007 | 47.46 | 48.33 | 47.14 | 47.34 | 1,650,870 | -0.99(-2.05%) |
Aug 02, 2007 | 48.61 | 49.18 | 47.54 | 48.33 | 1,566,113 | -0.17(-0.35%) |