Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 45.53 | 46.16 | 44.49 | 46.08 | 1,276,125 | +0.72(+1.59%) |
Oct 30, 2007 | 45.40 | 45.84 | 45.30 | 45.36 | 813,600 | -0.15(-0.33%) |
Oct 29, 2007 | 45.64 | 45.75 | 45.39 | 45.51 | 1,080,600 | -0.04(-0.09%) |
Oct 26, 2007 | 46.72 | 46.72 | 44.87 | 45.55 | 2,045,400 | -0.67(-1.45%) |
Oct 25, 2007 | 48.07 | 48.49 | 46.21 | 46.22 | 4,190,405 | -0.43(-0.92%) |
Oct 24, 2007 | 47.00 | 47.11 | 46.63 | 46.65 | 3,050,900 | -0.45(-0.96%) |
Oct 23, 2007 | 47.55 | 47.55 | 46.81 | 47.10 | 1,410,800 | +0.02(+0.04%) |
Oct 22, 2007 | 46.37 | 47.49 | 46.17 | 47.08 | 2,162,700 | +0.33(+0.71%) |
Oct 19, 2007 | 47.00 | 47.27 | 46.56 | 46.75 | 1,313,700 | -0.39(-0.83%) |
Oct 18, 2007 | 47.18 | 47.53 | 46.95 | 47.14 | 891,800 | -0.05(-0.11%) |
Oct 17, 2007 | 47.67 | 47.67 | 46.52 | 47.19 | 2,800,800 | +0.06(+0.13%) |
Oct 16, 2007 | 47.12 | 47.21 | 46.75 | 47.13 | 1,715,000 | -0.07(-0.15%) |
Oct 15, 2007 | 48.00 | 48.06 | 46.88 | 47.20 | 2,216,100 | -0.66(-1.38%) |
Oct 12, 2007 | 47.46 | 48.30 | 47.36 | 47.86 | 1,148,900 | +0.72(+1.53%) |
Oct 11, 2007 | 47.09 | 48.29 | 46.93 | 47.14 | 2,131,100 | +0.09(+0.19%) |
Oct 10, 2007 | 47.53 | 47.53 | 46.82 | 47.05 | 3,460,400 | -0.52(-1.09%) |
Oct 09, 2007 | 46.38 | 47.81 | 46.20 | 47.57 | 1,632,000 | +1.41(+3.05%) |
Oct 08, 2007 | 46.05 | 46.21 | 45.93 | 46.16 | 979,800 | -0.03(-0.06%) |
Oct 05, 2007 | 44.98 | 46.56 | 44.91 | 46.19 | 3,420,700 | +1.53(+3.43%) |
Oct 04, 2007 | 44.40 | 44.66 | 44.23 | 44.66 | 2,023,400 | +0.42(+0.95%) |
Oct 03, 2007 | 44.00 | 44.55 | 43.71 | 44.24 | 3,741,200 | -0.18(-0.41%) |
Oct 02, 2007 | 44.29 | 44.51 | 44.11 | 44.42 | 1,275,000 | +0.13(+0.29%) |
Oct 01, 2007 | 44.71 | 44.79 | 44.07 | 44.29 | 2,715,000 | -0.08(-0.18%) |
Sep 28, 2007 | 44.65 | 44.84 | 44.03 | 44.37 | 1,111,200 | -0.47(-1.05%) |
Sep 27, 2007 | 45.11 | 45.25 | 44.72 | 44.84 | 915,900 | -0.01(-0.02%) |
Sep 26, 2007 | 44.96 | 45.22 | 44.66 | 44.85 | 1,869,800 | +0.24(+0.54%) |
Sep 25, 2007 | 44.01 | 44.67 | 44.00 | 44.61 | 2,148,000 | +0.33(+0.75%) |
Sep 24, 2007 | 44.90 | 45.08 | 44.16 | 44.28 | 1,510,800 | -0.84(-1.86%) |
Sep 21, 2007 | 46.08 | 46.20 | 45.12 | 45.12 | 2,271,500 | -0.87(-1.89%) |
Sep 20, 2007 | 46.01 | 46.20 | 45.73 | 45.99 | 1,307,100 | -0.11(-0.24%) |
Sep 19, 2007 | 45.26 | 46.30 | 44.97 | 46.10 | 2,837,800 | +1.03(+2.29%) |
Sep 18, 2007 | 44.70 | 45.10 | 44.01 | 45.07 | 2,109,000 | +0.61(+1.37%) |
Sep 17, 2007 | 45.93 | 45.93 | 44.34 | 44.46 | 2,733,000 | -1.83(-3.95%) |
Sep 14, 2007 | 45.41 | 46.38 | 45.23 | 46.29 | 1,220,400 | +0.52(+1.14%) |
Sep 13, 2007 | 46.05 | 46.05 | 45.53 | 45.77 | 951,700 | +0.12(+0.26%) |
Sep 12, 2007 | 44.94 | 46.21 | 44.94 | 45.65 | 1,362,400 | +0.67(+1.49%) |
Sep 11, 2007 | 44.48 | 44.98 | 43.53 | 44.98 | 1,990,300 | +0.29(+0.65%) |
Sep 10, 2007 | 44.40 | 45.31 | 44.37 | 44.69 | 2,372,000 | -0.23(-0.51%) |
Sep 07, 2007 | 46.02 | 46.67 | 44.88 | 44.92 | 1,997,400 | -2.10(-4.47%) |
Sep 06, 2007 | 47.30 | 47.30 | 46.19 | 47.02 | 1,786,100 | -0.98(-2.04%) |
Sep 05, 2007 | 47.69 | 48.15 | 47.44 | 48.00 | 7,912,700 | -0.17(-0.35%) |
Sep 04, 2007 | 47.82 | 48.51 | 47.56 | 48.17 | 1,354,500 | +0.77(+1.62%) |
Aug 31, 2007 | 47.50 | 47.59 | 46.81 | 47.40 | 613,000 | +0.44(+0.94%) |
Aug 30, 2007 | 46.85 | 47.50 | 46.64 | 46.96 | 510,600 | -0.24(-0.51%) |
Aug 29, 2007 | 46.82 | 47.38 | 46.58 | 47.20 | 616,800 | +0.71(+1.53%) |
Aug 28, 2007 | 47.55 | 47.68 | 46.39 | 46.49 | 584,400 | -1.25(-2.62%) |
Aug 27, 2007 | 48.10 | 48.34 | 47.62 | 47.74 | 327,100 | -0.47(-0.97%) |
Aug 24, 2007 | 47.64 | 48.21 | 47.50 | 48.21 | 851,600 | +0.46(+0.96%) |
Aug 23, 2007 | 48.25 | 48.55 | 47.65 | 47.75 | 1,302,800 | -0.31(-0.65%) |
Aug 22, 2007 | 49.00 | 49.24 | 47.94 | 48.06 | 1,108,000 | -0.29(-0.60%) |
Aug 21, 2007 | 48.00 | 48.81 | 47.99 | 48.35 | 1,404,988 | +0.28(+0.58%) |
Aug 20, 2007 | 48.06 | 48.63 | 47.31 | 48.07 | 806,500 | +0.01(+0.02%) |
Aug 17, 2007 | 47.00 | 48.67 | 45.88 | 48.06 | 2,044,212 | +1.01(+2.15%) |
Aug 16, 2007 | 46.23 | 47.34 | 43.60 | 47.05 | 2,565,362 | +0.07(+0.15%) |
Aug 15, 2007 | 48.28 | 49.18 | 46.76 | 46.98 | 1,200,859 | -1.25(-2.59%) |
Aug 14, 2007 | 49.50 | 49.72 | 48.16 | 48.23 | 845,100 | -1.22(-2.47%) |
Aug 13, 2007 | 49.80 | 50.90 | 49.27 | 49.45 | 1,094,800 | -0.10(-0.20%) |
Aug 10, 2007 | 49.59 | 50.23 | 47.61 | 49.55 | 1,199,100 | -0.16(-0.32%) |
Aug 09, 2007 | 50.00 | 51.40 | 49.71 | 49.71 | 2,069,500 | -1.09(-2.15%) |
Aug 08, 2007 | 50.23 | 53.24 | 49.96 | 50.80 | 2,337,400 | +0.99(+1.99%) |
Aug 07, 2007 | 49.02 | 50.51 | 48.57 | 49.81 | 2,575,328 | -0.08(-0.16%) |
Aug 06, 2007 | 49.71 | 50.35 | 48.59 | 49.89 | 2,133,973 | +0.08(+0.16%) |
Aug 03, 2007 | 49.97 | 50.53 | 49.70 | 49.81 | 1,695,300 | -0.72(-1.42%) |
Aug 02, 2007 | 50.01 | 50.79 | 49.62 | 50.53 | 1,490,800 | +0.82(+1.65%) |