Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 53.22 | 53.93 | 53.13 | 53.68 | 14,037,363 | +0.75(+1.41%) |
Oct 30, 2007 | 52.99 | 53.20 | 52.90 | 52.93 | 13,390,028 | -0.42(-0.79%) |
Oct 29, 2007 | 53.15 | 53.43 | 53.10 | 53.35 | 9,215,359 | +0.39(+0.73%) |
Oct 26, 2007 | 52.64 | 53.00 | 52.52 | 52.97 | 9,612,839 | +0.94(+1.81%) |
Oct 25, 2007 | 51.93 | 52.02 | 51.59 | 52.02 | 13,684,850 | +0.24(+0.46%) |
Oct 24, 2007 | 51.67 | 51.82 | 51.02 | 51.79 | 15,748,606 | -0.11(-0.22%) |
Oct 23, 2007 | 51.83 | 52.00 | 51.49 | 51.90 | 11,383,717 | +0.72(+1.41%) |
Oct 22, 2007 | 50.70 | 51.18 | 50.69 | 51.18 | 10,753,471 | -0.06(-0.12%) |
Oct 19, 2007 | 52.12 | 52.12 | 51.21 | 51.24 | 14,808,997 | -1.15(-2.20%) |
Oct 18, 2007 | 52.15 | 52.46 | 52.12 | 52.39 | 6,295,851 | +0.12(+0.24%) |
Oct 17, 2007 | 52.34 | 52.42 | 51.85 | 52.27 | 10,923,892 | +0.55(+1.06%) |
Oct 16, 2007 | 51.90 | 51.98 | 51.68 | 51.72 | 11,853,458 | -0.81(-1.54%) |
Oct 15, 2007 | 52.91 | 52.94 | 52.27 | 52.53 | 8,706,807 | -0.43(-0.81%) |
Oct 12, 2007 | 52.70 | 53.05 | 52.64 | 52.96 | 6,948,383 | +0.23(+0.44%) |
Oct 11, 2007 | 53.37 | 53.37 | 52.53 | 52.73 | 11,313,428 | +0.24(+0.46%) |
Oct 10, 2007 | 52.18 | 52.57 | 51.88 | 52.49 | 9,609,854 | -0.10(-0.19%) |
Oct 09, 2007 | 52.10 | 52.61 | 52.10 | 52.59 | 7,693,223 | +0.58(+1.11%) |
Oct 08, 2007 | 51.51 | 53.12 | 51.48 | 52.01 | 6,023,023 | -0.49(-0.93%) |
Oct 05, 2007 | 52.15 | 52.64 | 52.15 | 52.49 | 8,708,826 | +0.53(+1.02%) |
Oct 04, 2007 | 51.96 | 52.11 | 51.76 | 51.96 | 4,882,201 | +0.18(+0.35%) |
Oct 03, 2007 | 52.01 | 52.02 | 51.70 | 51.78 | 10,931,024 | -0.24(-0.46%) |
Oct 02, 2007 | 52.12 | 52.16 | 51.79 | 52.02 | 9,289,396 | -0.13(-0.25%) |
Oct 01, 2007 | 51.58 | 52.34 | 51.53 | 52.15 | 13,541,149 | +0.66(+1.28%) |
Sep 28, 2007 | 51.48 | 51.70 | 51.23 | 51.49 | 20,233,824 | +0.08(+0.16%) |
Sep 27, 2007 | 51.38 | 51.45 | 50.16 | 51.41 | 9,702,077 | +0.67(+1.33%) |
Sep 26, 2007 | 50.78 | 50.88 | 50.52 | 50.73 | 8,870,213 | +0.25(+0.49%) |
Sep 25, 2007 | 50.12 | 50.53 | 50.12 | 50.49 | 7,484,377 | +0.06(+0.12%) |
Sep 24, 2007 | 50.65 | 51.06 | 50.34 | 50.42 | 9,466,606 | +0.11(+0.22%) |
Sep 21, 2007 | 50.41 | 50.62 | 50.31 | 50.31 | 9,318,563 | +0.22(+0.44%) |
Sep 20, 2007 | 50.22 | 50.42 | 49.88 | 50.09 | 12,116,257 | -0.04(-0.09%) |
Sep 19, 2007 | 50.19 | 50.45 | 49.99 | 50.14 | 10,981,514 | +0.45(+0.90%) |
Sep 18, 2007 | 48.50 | 49.76 | 48.32 | 49.69 | 16,074,532 | +1.56(+3.25%) |
Sep 17, 2007 | 48.35 | 48.52 | 47.95 | 48.12 | 9,253,468 | -0.69(-1.41%) |
Sep 14, 2007 | 48.56 | 48.96 | 48.48 | 48.81 | 8,396,055 | -0.29(-0.58%) |
Sep 13, 2007 | 49.08 | 49.29 | 48.91 | 49.09 | 11,560,228 | +0.21(+0.42%) |
Sep 12, 2007 | 48.60 | 49.05 | 48.55 | 48.89 | 7,956,569 | +0.05(+0.10%) |
Sep 11, 2007 | 48.40 | 48.85 | 48.34 | 48.84 | 11,618,370 | +0.83(+1.73%) |
Sep 10, 2007 | 48.35 | 48.37 | 47.63 | 48.01 | 6,734,018 | -0.20(-0.41%) |
Sep 07, 2007 | 48.30 | 48.45 | 48.02 | 48.21 | 12,505,020 | -0.59(-1.21%) |
Sep 06, 2007 | 48.66 | 49.06 | 48.16 | 48.80 | 7,939,970 | +0.18(+0.37%) |
Sep 05, 2007 | 48.71 | 48.76 | 48.41 | 48.62 | 11,791,908 | -0.72(-1.45%) |
Sep 04, 2007 | 48.76 | 49.55 | 48.69 | 49.34 | 8,748,975 | +0.43(+0.88%) |
Aug 31, 2007 | 49.07 | 49.23 | 48.74 | 48.91 | 11,730,972 | +0.86(+1.79%) |
Aug 30, 2007 | 47.88 | 48.44 | 47.63 | 48.05 | 9,747,418 | -0.34(-0.70%) |
Aug 29, 2007 | 47.81 | 48.47 | 47.65 | 48.38 | 9,558,944 | +1.08(+2.29%) |
Aug 28, 2007 | 48.08 | 48.10 | 47.09 | 47.30 | 13,252,687 | -0.97(-2.01%) |
Aug 27, 2007 | 48.60 | 48.61 | 48.27 | 48.27 | 12,337,357 | -0.52(-1.06%) |
Aug 24, 2007 | 48.07 | 48.81 | 48.02 | 48.79 | 7,798,672 | +0.84(+1.74%) |
Aug 23, 2007 | 48.27 | 48.28 | 47.67 | 47.95 | 7,923,086 | +0.21(+0.44%) |
Aug 22, 2007 | 47.42 | 47.80 | 47.36 | 47.74 | 13,277,343 | +1.10(+2.37%) |
Aug 21, 2007 | 46.60 | 46.91 | 46.51 | 46.64 | 11,039,776 | -0.03(-0.07%) |
Aug 20, 2007 | 46.85 | 46.89 | 46.23 | 46.67 | 12,251,950 | +0.15(+0.32%) |
Aug 17, 2007 | 46.73 | 46.99 | 46.02 | 46.52 | 18,575,592 | +0.42(+0.92%) |
Aug 16, 2007 | 44.26 | 46.13 | 42.08 | 46.10 | 36,624,160 | -0.20(-0.43%) |
Aug 15, 2007 | 46.81 | 47.70 | 46.18 | 46.30 | 18,023,416 | -1.11(-2.34%) |
Aug 14, 2007 | 48.25 | 48.27 | 47.24 | 47.41 | 12,965,128 | -0.46(-0.96%) |
Aug 13, 2007 | 48.35 | 48.48 | 47.87 | 47.87 | 9,532,638 | +0.09(+0.20%) |
Aug 10, 2007 | 47.57 | 48.22 | 47.38 | 47.77 | 17,843,750 | -0.84(-1.72%) |
Aug 09, 2007 | 48.79 | 49.22 | 48.51 | 48.61 | 14,186,268 | -1.43(-2.85%) |
Aug 08, 2007 | 49.72 | 50.30 | 49.67 | 50.04 | 13,809,940 | +0.80(+1.62%) |
Aug 07, 2007 | 48.72 | 49.51 | 48.68 | 49.24 | 13,322,659 | +0.17(+0.34%) |
Aug 06, 2007 | 48.81 | 49.22 | 48.50 | 49.07 | 11,582,547 | +0.52(+1.07%) |
Aug 03, 2007 | 48.76 | 49.43 | 48.52 | 48.55 | 12,644,503 | -0.88(-1.78%) |
Aug 02, 2007 | 49.25 | 49.48 | 48.97 | 49.43 | 14,460,406 | +0.15(+0.30%) |