Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 45.86 | 47.03 | 44.17 | 44.78 | 2,548,749 | -0.52(-1.14%) |
Oct 30, 2007 | 45.41 | 46.03 | 45.19 | 45.30 | 2,175,843 | -0.11(-0.24%) |
Oct 29, 2007 | 45.03 | 45.57 | 44.87 | 45.41 | 1,880,768 | +0.59(+1.32%) |
Oct 26, 2007 | 44.25 | 44.82 | 43.60 | 44.82 | 3,258,725 | +1.12(+2.55%) |
Oct 25, 2007 | 43.65 | 44.15 | 42.84 | 43.70 | 3,835,576 | +0.19(+0.44%) |
Oct 24, 2007 | 44.77 | 44.97 | 42.41 | 43.51 | 6,015,713 | -1.15(-2.58%) |
Oct 23, 2007 | 44.80 | 46.17 | 44.45 | 44.66 | 2,505,062 | -0.07(-0.15%) |
Oct 22, 2007 | 43.29 | 45.07 | 43.09 | 44.73 | 2,101,262 | +1.20(+2.75%) |
Oct 19, 2007 | 45.40 | 45.40 | 43.42 | 43.53 | 2,597,883 | -1.56(-3.46%) |
Oct 18, 2007 | 44.76 | 45.49 | 44.74 | 45.09 | 1,563,629 | -0.16(-0.36%) |
Oct 17, 2007 | 45.77 | 45.95 | 44.70 | 45.25 | 1,508,133 | +0.02(+0.05%) |
Oct 16, 2007 | 46.07 | 46.07 | 45.08 | 45.23 | 1,696,684 | -0.84(-1.83%) |
Oct 15, 2007 | 46.63 | 47.13 | 45.88 | 46.07 | 1,700,609 | -0.47(-1.02%) |
Oct 12, 2007 | 45.65 | 46.67 | 45.55 | 46.54 | 2,433,967 | +0.84(+1.84%) |
Oct 11, 2007 | 46.47 | 46.54 | 45.53 | 45.70 | 2,075,545 | -0.30(-0.64%) |
Oct 10, 2007 | 46.69 | 46.78 | 45.87 | 46.00 | 1,580,278 | -0.79(-1.69%) |
Oct 09, 2007 | 46.54 | 47.34 | 46.23 | 46.79 | 1,918,532 | +0.32(+0.68%) |
Oct 08, 2007 | 45.81 | 46.59 | 45.81 | 46.47 | 1,331,494 | +0.52(+1.13%) |
Oct 05, 2007 | 46.40 | 46.74 | 45.83 | 45.95 | 2,117,099 | -0.05(-0.11%) |
Oct 04, 2007 | 45.98 | 46.44 | 45.88 | 46.00 | 1,817,692 | +0.27(+0.58%) |
Oct 03, 2007 | 45.44 | 46.02 | 45.37 | 45.74 | 1,953,589 | +0.00(+0.00%) |
Oct 02, 2007 | 44.98 | 45.89 | 44.94 | 45.74 | 2,537,108 | +0.07(+0.16%) |
Oct 01, 2007 | 44.96 | 45.88 | 44.82 | 45.66 | 2,802,405 | +0.92(+2.05%) |
Sep 28, 2007 | 44.03 | 45.27 | 44.03 | 44.75 | 2,843,418 | +0.75(+1.71%) |
Sep 27, 2007 | 43.59 | 44.07 | 43.35 | 44.00 | 2,439,922 | +0.61(+1.40%) |
Sep 26, 2007 | 43.57 | 43.74 | 43.12 | 43.39 | 2,572,842 | -0.01(-0.02%) |
Sep 25, 2007 | 43.23 | 43.99 | 43.09 | 43.40 | 2,300,371 | -0.04(-0.10%) |
Sep 24, 2007 | 43.92 | 43.95 | 43.29 | 43.44 | 1,921,645 | -0.45(-1.03%) |
Sep 21, 2007 | 44.22 | 44.23 | 43.65 | 43.89 | 3,626,857 | +0.24(+0.56%) |
Sep 20, 2007 | 44.11 | 44.22 | 43.63 | 43.65 | 2,412,175 | -0.48(-1.09%) |
Sep 19, 2007 | 44.07 | 44.33 | 43.78 | 44.13 | 2,871,572 | +0.54(+1.24%) |
Sep 18, 2007 | 43.47 | 44.01 | 42.96 | 43.59 | 3,230,535 | +0.40(+0.92%) |
Sep 17, 2007 | 42.74 | 43.36 | 42.63 | 43.19 | 1,953,995 | +0.38(+0.88%) |
Sep 14, 2007 | 42.67 | 43.12 | 42.44 | 42.81 | 1,804,969 | -0.10(-0.24%) |
Sep 13, 2007 | 42.77 | 43.32 | 42.36 | 42.92 | 1,729,575 | +0.56(+1.33%) |
Sep 12, 2007 | 42.36 | 42.67 | 42.03 | 42.36 | 1,777,356 | -0.30(-0.69%) |
Sep 11, 2007 | 42.56 | 42.83 | 42.06 | 42.65 | 1,732,012 | +0.36(+0.86%) |
Sep 10, 2007 | 41.80 | 42.88 | 41.49 | 42.29 | 2,468,347 | +0.80(+1.92%) |
Sep 07, 2007 | 41.71 | 42.24 | 41.37 | 41.49 | 2,058,625 | -0.81(-1.92%) |
Sep 06, 2007 | 42.46 | 42.85 | 42.04 | 42.30 | 1,607,755 | -0.29(-0.68%) |
Sep 05, 2007 | 42.66 | 42.80 | 42.04 | 42.59 | 1,863,713 | -0.58(-1.35%) |
Sep 04, 2007 | 42.53 | 43.29 | 42.53 | 43.18 | 1,842,733 | +0.50(+1.18%) |
Aug 31, 2007 | 42.84 | 43.15 | 42.16 | 42.67 | 2,243,115 | +0.55(+1.30%) |
Aug 30, 2007 | 42.23 | 42.58 | 41.84 | 42.13 | 2,472,949 | -0.58(-1.35%) |
Aug 29, 2007 | 42.26 | 42.89 | 41.91 | 42.70 | 2,830,018 | +0.79(+1.89%) |
Aug 28, 2007 | 43.13 | 43.26 | 41.85 | 41.91 | 2,134,831 | -1.54(-3.55%) |
Aug 27, 2007 | 43.89 | 44.17 | 43.46 | 43.46 | 1,364,521 | -0.87(-1.97%) |
Aug 24, 2007 | 43.28 | 44.48 | 42.77 | 44.33 | 2,401,752 | +1.28(+2.97%) |
Aug 23, 2007 | 43.97 | 44.09 | 42.83 | 43.05 | 2,479,852 | -0.77(-1.75%) |
Aug 22, 2007 | 43.66 | 44.27 | 42.86 | 43.82 | 3,576,505 | +0.35(+0.80%) |
Aug 21, 2007 | 42.81 | 43.77 | 42.63 | 43.47 | 1,887,536 | +0.35(+0.82%) |
Aug 20, 2007 | 42.70 | 43.74 | 42.21 | 43.12 | 2,139,027 | +0.64(+1.50%) |
Aug 17, 2007 | 42.82 | 43.29 | 41.42 | 42.48 | 4,168,551 | +1.24(+3.01%) |
Aug 16, 2007 | 39.73 | 41.74 | 39.58 | 41.24 | 4,783,472 | +1.17(+2.93%) |
Aug 15, 2007 | 40.36 | 41.25 | 39.98 | 40.06 | 2,678,870 | -0.18(-0.46%) |
Aug 14, 2007 | 41.84 | 42.11 | 40.17 | 40.25 | 2,856,954 | -1.73(-4.12%) |
Aug 13, 2007 | 42.63 | 43.06 | 41.76 | 41.98 | 3,112,505 | +0.13(+0.30%) |
Aug 10, 2007 | 41.37 | 42.06 | 40.30 | 41.85 | 5,242,599 | +0.01(+0.04%) |
Aug 09, 2007 | 41.67 | 43.15 | 40.40 | 41.84 | 4,196,840 | -1.17(-2.73%) |
Aug 08, 2007 | 44.47 | 44.59 | 42.07 | 43.01 | 4,466,875 | -1.07(-2.43%) |
Aug 07, 2007 | 42.63 | 44.54 | 42.23 | 44.08 | 4,343,025 | +0.89(+2.05%) |
Aug 06, 2007 | 40.74 | 43.20 | 40.10 | 43.20 | 3,472,416 | +2.30(+5.62%) |
Aug 03, 2007 | 41.26 | 42.50 | 40.77 | 40.90 | 3,912,187 | -1.60(-3.77%) |
Aug 02, 2007 | 43.43 | 44.27 | 42.48 | 42.50 | 3,303,357 | -0.89(-2.06%) |