Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 45.37 | 46.17 | 44.79 | 46.04 | 1,456,496 | +0.70(+1.56%) |
Oct 30, 2007 | 47.78 | 47.90 | 45.31 | 45.33 | 1,168,987 | -1.10(-2.36%) |
Oct 29, 2007 | 45.61 | 47.10 | 45.55 | 46.43 | 1,146,618 | +1.19(+2.63%) |
Oct 26, 2007 | 46.03 | 46.23 | 44.70 | 45.24 | 1,252,815 | -0.14(-0.30%) |
Oct 25, 2007 | 48.59 | 48.67 | 44.97 | 45.37 | 2,342,555 | -3.39(-6.95%) |
Oct 24, 2007 | 49.08 | 49.70 | 48.33 | 48.76 | 885,482 | -0.86(-1.73%) |
Oct 23, 2007 | 49.28 | 50.23 | 48.36 | 49.62 | 1,390,329 | +0.23(+0.46%) |
Oct 22, 2007 | 49.19 | 49.76 | 48.40 | 49.39 | 986,852 | -0.09(-0.19%) |
Oct 19, 2007 | 51.11 | 51.19 | 49.42 | 49.48 | 810,721 | -1.63(-3.19%) |
Oct 18, 2007 | 51.09 | 51.54 | 50.50 | 51.11 | 609,277 | -0.13(-0.25%) |
Oct 17, 2007 | 52.07 | 52.43 | 50.69 | 51.24 | 483,536 | -0.15(-0.30%) |
Oct 16, 2007 | 51.57 | 51.95 | 50.77 | 51.40 | 890,545 | -0.57(-1.10%) |
Oct 15, 2007 | 52.85 | 52.85 | 51.61 | 51.96 | 422,314 | -0.70(-1.32%) |
Oct 12, 2007 | 52.53 | 52.86 | 52.44 | 52.66 | 507,684 | +0.39(+0.75%) |
Oct 11, 2007 | 52.97 | 53.89 | 51.74 | 52.27 | 726,540 | -0.27(-0.52%) |
Oct 10, 2007 | 52.66 | 52.87 | 52.27 | 52.54 | 500,254 | -0.20(-0.39%) |
Oct 09, 2007 | 52.65 | 52.84 | 52.34 | 52.75 | 778,697 | +0.17(+0.32%) |
Oct 08, 2007 | 53.04 | 53.09 | 52.26 | 52.58 | 490,600 | -0.55(-1.04%) |
Oct 05, 2007 | 52.80 | 53.71 | 52.36 | 53.13 | 699,815 | +0.91(+1.74%) |
Oct 04, 2007 | 52.53 | 52.66 | 51.87 | 52.22 | 647,069 | +0.04(+0.08%) |
Oct 03, 2007 | 52.35 | 52.69 | 51.81 | 52.18 | 674,266 | -0.25(-0.49%) |
Oct 02, 2007 | 53.43 | 53.43 | 52.33 | 52.43 | 982,378 | -0.19(-0.36%) |
Oct 01, 2007 | 52.66 | 53.98 | 52.47 | 52.62 | 1,095,639 | -0.02(-0.03%) |
Sep 28, 2007 | 50.91 | 52.76 | 50.91 | 52.64 | 1,278,834 | +1.72(+3.39%) |
Sep 27, 2007 | 49.25 | 50.92 | 48.90 | 50.91 | 755,032 | +1.82(+3.70%) |
Sep 26, 2007 | 48.52 | 49.35 | 48.43 | 49.09 | 860,052 | +0.68(+1.40%) |
Sep 25, 2007 | 48.75 | 48.75 | 47.56 | 48.41 | 709,116 | -0.32(-0.66%) |
Sep 24, 2007 | 47.68 | 48.95 | 47.53 | 48.74 | 806,718 | +1.27(+2.67%) |
Sep 21, 2007 | 48.03 | 48.17 | 47.32 | 47.47 | 565,833 | -0.34(-0.71%) |
Sep 20, 2007 | 48.05 | 48.27 | 47.70 | 47.81 | 662,610 | -0.24(-0.49%) |
Sep 19, 2007 | 48.22 | 49.35 | 47.87 | 48.05 | 931,634 | +0.02(+0.04%) |
Sep 18, 2007 | 46.40 | 48.57 | 46.40 | 48.03 | 838,742 | +1.63(+3.51%) |
Sep 17, 2007 | 47.01 | 47.01 | 46.16 | 46.40 | 739,256 | -0.61(-1.30%) |
Sep 14, 2007 | 46.87 | 47.13 | 46.51 | 47.01 | 438,679 | +0.14(+0.31%) |
Sep 13, 2007 | 47.05 | 47.47 | 46.51 | 46.87 | 445,625 | -0.17(-0.36%) |
Sep 12, 2007 | 47.27 | 47.56 | 46.97 | 47.04 | 521,447 | -0.31(-0.65%) |
Sep 11, 2007 | 47.06 | 47.39 | 46.91 | 47.34 | 601,859 | +0.28(+0.60%) |
Sep 10, 2007 | 48.52 | 48.67 | 46.72 | 47.06 | 709,351 | -1.33(-2.76%) |
Sep 07, 2007 | 48.98 | 49.05 | 47.89 | 48.40 | 443,388 | -1.29(-2.60%) |
Sep 06, 2007 | 50.22 | 50.45 | 49.30 | 49.69 | 653,663 | -0.54(-1.07%) |
Sep 05, 2007 | 48.84 | 50.23 | 48.22 | 50.22 | 1,611,905 | +1.30(+2.66%) |
Sep 04, 2007 | 49.50 | 49.55 | 48.63 | 48.92 | 518,503 | -0.25(-0.50%) |
Aug 31, 2007 | 48.46 | 49.48 | 48.27 | 49.17 | 682,979 | +1.22(+2.55%) |
Aug 30, 2007 | 47.27 | 48.52 | 46.72 | 47.95 | 670,381 | +0.68(+1.44%) |
Aug 29, 2007 | 46.07 | 47.34 | 45.93 | 47.27 | 459,754 | +1.46(+3.19%) |
Aug 28, 2007 | 46.82 | 47.00 | 45.53 | 45.81 | 722,066 | -1.23(-2.62%) |
Aug 27, 2007 | 47.27 | 47.39 | 46.59 | 47.04 | 452,454 | -0.30(-0.63%) |
Aug 24, 2007 | 46.09 | 47.34 | 46.00 | 47.34 | 404,654 | +1.09(+2.35%) |
Aug 23, 2007 | 47.06 | 47.20 | 45.66 | 46.25 | 750,911 | -0.82(-1.73%) |
Aug 22, 2007 | 46.07 | 47.28 | 46.01 | 47.06 | 645,774 | +1.13(+2.46%) |
Aug 21, 2007 | 45.98 | 46.11 | 45.21 | 45.93 | 639,770 | -0.05(-0.11%) |
Aug 20, 2007 | 46.69 | 47.32 | 45.32 | 45.98 | 710,175 | -0.37(-0.79%) |
Aug 17, 2007 | 45.87 | 46.81 | 44.59 | 46.35 | 920,449 | +1.90(+4.28%) |
Aug 16, 2007 | 46.07 | 46.19 | 43.03 | 44.45 | 1,498,645 | -2.12(-4.56%) |
Aug 15, 2007 | 48.62 | 49.02 | 46.38 | 46.57 | 1,117,537 | -2.01(-4.14%) |
Aug 14, 2007 | 49.27 | 49.60 | 48.37 | 48.58 | 990,502 | -0.93(-1.87%) |
Aug 13, 2007 | 48.46 | 49.88 | 48.24 | 49.51 | 1,049,840 | +1.58(+3.30%) |
Aug 10, 2007 | 47.50 | 48.26 | 46.93 | 47.93 | 1,113,417 | -0.46(-0.95%) |
Aug 09, 2007 | 50.34 | 50.47 | 46.91 | 48.39 | 2,019,503 | -2.21(-4.36%) |
Aug 08, 2007 | 50.04 | 51.55 | 49.35 | 50.60 | 1,796,984 | +0.93(+1.88%) |
Aug 07, 2007 | 48.73 | 50.22 | 48.05 | 49.66 | 1,171,460 | +0.66(+1.35%) |
Aug 06, 2007 | 49.35 | 49.35 | 47.54 | 49.00 | 1,067,736 | +0.20(+0.42%) |
Aug 03, 2007 | 49.19 | 50.62 | 48.75 | 48.80 | 1,207,604 | -1.83(-3.61%) |
Aug 02, 2007 | 51.37 | 52.07 | 50.08 | 50.62 | 1,589,771 | -0.31(-0.60%) |