Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 53.18 | 53.89 | 53.10 | 53.65 | 14,045,711 | +0.75(+1.41%) |
Oct 30, 2007 | 52.96 | 53.17 | 52.87 | 52.90 | 13,397,991 | -0.42(-0.79%) |
Oct 29, 2007 | 53.12 | 53.40 | 53.07 | 53.32 | 9,220,839 | +0.39(+0.73%) |
Oct 26, 2007 | 52.60 | 52.97 | 52.49 | 52.93 | 9,618,556 | +0.94(+1.81%) |
Oct 25, 2007 | 51.89 | 51.99 | 51.56 | 51.99 | 13,692,988 | +0.24(+0.46%) |
Oct 24, 2007 | 51.64 | 51.79 | 50.99 | 51.76 | 15,757,971 | -0.11(-0.22%) |
Oct 23, 2007 | 51.79 | 51.97 | 51.46 | 51.87 | 11,390,486 | +0.72(+1.41%) |
Oct 22, 2007 | 50.67 | 51.15 | 50.66 | 51.15 | 10,759,866 | -0.06(-0.12%) |
Oct 19, 2007 | 52.09 | 52.09 | 51.18 | 51.21 | 14,817,803 | -1.15(-2.20%) |
Oct 18, 2007 | 52.12 | 52.42 | 52.09 | 52.36 | 6,299,594 | +0.12(+0.24%) |
Oct 17, 2007 | 52.31 | 52.39 | 51.82 | 52.24 | 10,930,388 | +0.55(+1.06%) |
Oct 16, 2007 | 51.87 | 51.94 | 51.65 | 51.69 | 11,860,506 | -0.81(-1.54%) |
Oct 15, 2007 | 52.88 | 52.90 | 52.24 | 52.50 | 8,711,984 | -0.43(-0.81%) |
Oct 12, 2007 | 52.67 | 53.02 | 52.60 | 52.93 | 6,952,515 | +0.23(+0.44%) |
Oct 11, 2007 | 53.33 | 53.33 | 52.50 | 52.70 | 11,320,155 | +0.24(+0.46%) |
Oct 10, 2007 | 52.15 | 52.54 | 51.84 | 52.46 | 9,615,569 | -0.10(-0.19%) |
Oct 09, 2007 | 52.07 | 52.58 | 52.07 | 52.55 | 7,697,798 | +0.58(+1.11%) |
Oct 08, 2007 | 51.48 | 53.08 | 51.45 | 51.98 | 6,026,605 | -0.49(-0.93%) |
Oct 05, 2007 | 52.12 | 52.61 | 52.12 | 52.46 | 8,714,005 | +0.53(+1.02%) |
Oct 04, 2007 | 51.93 | 52.08 | 51.73 | 51.93 | 4,885,104 | +0.18(+0.35%) |
Oct 03, 2007 | 51.98 | 51.99 | 51.67 | 51.75 | 10,937,524 | -0.24(-0.46%) |
Oct 02, 2007 | 52.09 | 52.13 | 51.76 | 51.99 | 9,294,920 | -0.13(-0.25%) |
Oct 01, 2007 | 51.55 | 52.31 | 51.50 | 52.12 | 13,549,202 | +0.66(+1.28%) |
Sep 28, 2007 | 51.45 | 51.67 | 51.20 | 51.46 | 20,245,856 | +0.08(+0.16%) |
Sep 27, 2007 | 51.35 | 51.41 | 50.13 | 51.38 | 9,707,846 | +0.67(+1.33%) |
Sep 26, 2007 | 50.75 | 50.85 | 50.49 | 50.70 | 8,875,488 | +0.25(+0.49%) |
Sep 25, 2007 | 50.09 | 50.50 | 50.09 | 50.46 | 7,488,828 | +0.06(+0.12%) |
Sep 24, 2007 | 50.62 | 51.03 | 50.31 | 50.39 | 9,472,235 | +0.11(+0.22%) |
Sep 21, 2007 | 50.38 | 50.59 | 50.28 | 50.28 | 9,324,104 | +0.22(+0.44%) |
Sep 20, 2007 | 50.19 | 50.39 | 49.85 | 50.06 | 12,123,462 | -0.04(-0.09%) |
Sep 19, 2007 | 50.16 | 50.42 | 49.96 | 50.11 | 10,988,044 | +0.45(+0.90%) |
Sep 18, 2007 | 48.47 | 49.73 | 48.29 | 49.66 | 16,084,091 | +1.56(+3.25%) |
Sep 17, 2007 | 48.32 | 48.49 | 47.93 | 48.09 | 9,258,970 | -0.69(-1.41%) |
Sep 14, 2007 | 48.53 | 48.93 | 48.46 | 48.78 | 8,401,047 | -0.29(-0.58%) |
Sep 13, 2007 | 49.05 | 49.27 | 48.88 | 49.07 | 11,567,103 | +0.21(+0.42%) |
Sep 12, 2007 | 48.57 | 49.02 | 48.52 | 48.86 | 7,961,300 | +0.05(+0.10%) |
Sep 11, 2007 | 48.37 | 48.82 | 48.31 | 48.81 | 11,625,279 | +0.83(+1.73%) |
Sep 10, 2007 | 48.32 | 48.34 | 47.60 | 47.98 | 6,738,022 | -0.20(-0.41%) |
Sep 07, 2007 | 48.27 | 48.42 | 47.99 | 48.18 | 12,512,456 | -0.59(-1.21%) |
Sep 06, 2007 | 48.63 | 49.03 | 48.13 | 48.77 | 7,944,692 | +0.18(+0.37%) |
Sep 05, 2007 | 48.69 | 48.74 | 48.38 | 48.59 | 11,798,920 | -0.72(-1.45%) |
Sep 04, 2007 | 48.74 | 49.52 | 48.66 | 49.31 | 8,754,178 | +0.43(+0.88%) |
Aug 31, 2007 | 49.04 | 49.20 | 48.71 | 48.88 | 11,737,948 | +0.86(+1.79%) |
Aug 30, 2007 | 47.85 | 48.41 | 47.60 | 48.02 | 9,753,215 | -0.34(-0.70%) |
Aug 29, 2007 | 47.78 | 48.44 | 47.62 | 48.36 | 9,564,628 | +1.08(+2.29%) |
Aug 28, 2007 | 48.05 | 48.08 | 47.07 | 47.27 | 13,260,568 | -0.97(-2.01%) |
Aug 27, 2007 | 48.57 | 48.59 | 48.24 | 48.24 | 12,344,694 | -0.52(-1.06%) |
Aug 24, 2007 | 48.04 | 48.79 | 47.99 | 48.76 | 7,803,310 | +0.83(+1.74%) |
Aug 23, 2007 | 48.24 | 48.25 | 47.65 | 47.93 | 7,927,798 | +0.21(+0.44%) |
Aug 22, 2007 | 47.39 | 47.77 | 47.33 | 47.71 | 13,285,238 | +1.10(+2.37%) |
Aug 21, 2007 | 46.57 | 46.88 | 46.48 | 46.61 | 11,046,341 | -0.03(-0.07%) |
Aug 20, 2007 | 46.82 | 46.87 | 46.20 | 46.64 | 12,259,236 | +0.15(+0.32%) |
Aug 17, 2007 | 46.70 | 46.97 | 45.99 | 46.49 | 18,586,638 | +0.42(+0.92%) |
Aug 16, 2007 | 44.24 | 46.11 | 42.06 | 46.07 | 36,645,940 | -0.20(-0.43%) |
Aug 15, 2007 | 46.78 | 47.68 | 46.16 | 46.27 | 18,034,134 | -1.11(-2.34%) |
Aug 14, 2007 | 48.22 | 48.24 | 47.21 | 47.38 | 12,972,838 | -0.46(-0.96%) |
Aug 13, 2007 | 48.32 | 48.46 | 47.84 | 47.84 | 9,538,306 | +0.09(+0.20%) |
Aug 10, 2007 | 47.54 | 48.19 | 47.35 | 47.74 | 17,854,362 | -0.83(-1.72%) |
Aug 09, 2007 | 48.76 | 49.19 | 48.48 | 48.58 | 14,194,704 | -1.43(-2.85%) |
Aug 08, 2007 | 49.69 | 50.27 | 49.64 | 50.01 | 13,818,152 | +0.80(+1.62%) |
Aug 07, 2007 | 48.69 | 49.48 | 48.65 | 49.21 | 13,330,581 | +0.17(+0.34%) |
Aug 06, 2007 | 48.78 | 49.19 | 48.47 | 49.04 | 11,589,434 | +0.52(+1.07%) |
Aug 03, 2007 | 48.73 | 49.40 | 48.49 | 48.52 | 12,652,023 | -0.88(-1.78%) |
Aug 02, 2007 | 49.22 | 49.45 | 48.94 | 49.40 | 14,469,005 | +0.15(+0.30%) |