Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 54.47 | 55.07 | 54.04 | 55.03 | 148,372,432 | +0.77(+1.42%) |
Oct 30, 2007 | 53.94 | 54.56 | 53.90 | 54.26 | 114,591,032 | +0.10(+0.18%) |
Oct 29, 2007 | 54.19 | 54.33 | 53.84 | 54.16 | 101,871,952 | +0.23(+0.43%) |
Oct 26, 2007 | 54.08 | 54.20 | 53.44 | 53.93 | 146,679,296 | +0.88(+1.66%) |
Oct 25, 2007 | 53.88 | 53.98 | 52.75 | 53.05 | 233,566,224 | -0.72(-1.34%) |
Oct 24, 2007 | 53.74 | 53.94 | 52.00 | 53.77 | 298,316,032 | -0.41(-0.76%) |
Oct 23, 2007 | 53.61 | 54.21 | 53.34 | 54.18 | 162,400,304 | +1.11(+2.09%) |
Oct 22, 2007 | 52.16 | 53.12 | 52.02 | 53.07 | 207,086,896 | +0.63(+1.20%) |
Oct 19, 2007 | 53.77 | 53.77 | 52.39 | 52.44 | 245,068,224 | -1.34(-2.49%) |
Oct 18, 2007 | 53.33 | 53.89 | 53.12 | 53.78 | 144,462,352 | +0.23(+0.43%) |
Oct 17, 2007 | 53.62 | 53.66 | 52.68 | 53.55 | 183,951,136 | +0.68(+1.29%) |
Oct 16, 2007 | 52.79 | 53.28 | 52.68 | 52.87 | 193,586,912 | -0.25(-0.47%) |
Oct 15, 2007 | 53.61 | 53.71 | 52.70 | 53.12 | 121,282,424 | -0.41(-0.77%) |
Oct 12, 2007 | 52.90 | 53.54 | 52.80 | 53.53 | 131,635,968 | +0.87(+1.65%) |
Oct 11, 2007 | 53.79 | 53.94 | 52.28 | 52.66 | 239,716,672 | -0.85(-1.59%) |
Oct 10, 2007 | 53.39 | 53.57 | 53.21 | 53.51 | 91,765,672 | +0.13(+0.24%) |
Oct 09, 2007 | 53.27 | 53.45 | 53.03 | 53.38 | 93,971,992 | +0.23(+0.43%) |
Oct 08, 2007 | 52.80 | 53.16 | 52.71 | 53.15 | 62,995,856 | +0.33(+0.63%) |
Oct 05, 2007 | 52.17 | 52.90 | 52.06 | 52.82 | 115,663,584 | +1.05(+2.02%) |
Oct 04, 2007 | 51.75 | 51.83 | 51.34 | 51.77 | 84,110,936 | +0.12(+0.23%) |
Oct 03, 2007 | 51.84 | 52.07 | 51.50 | 51.65 | 106,733,648 | -0.36(-0.69%) |
Oct 02, 2007 | 52.04 | 52.06 | 51.72 | 52.01 | 71,034,120 | +0.01(+0.02%) |
Oct 01, 2007 | 51.45 | 52.16 | 51.38 | 52.00 | 100,290,064 | +0.59(+1.15%) |
Sep 28, 2007 | 51.54 | 51.68 | 51.18 | 51.41 | 75,427,104 | -0.17(-0.33%) |
Sep 27, 2007 | 51.62 | 51.65 | 51.36 | 51.58 | 73,362,368 | +0.26(+0.51%) |
Sep 26, 2007 | 51.36 | 51.51 | 51.12 | 51.32 | 96,099,960 | +0.25(+0.49%) |
Sep 25, 2007 | 50.42 | 51.07 | 50.36 | 51.07 | 101,025,760 | +0.48(+0.95%) |
Sep 24, 2007 | 50.49 | 50.96 | 50.33 | 50.59 | 107,174,360 | +0.23(+0.46%) |
Sep 21, 2007 | 50.28 | 50.52 | 50.01 | 50.36 | 86,829,568 | +0.33(+0.66%) |
Sep 20, 2007 | 50.06 | 50.26 | 49.92 | 50.03 | 109,952,608 | -0.14(-0.28%) |
Sep 19, 2007 | 50.29 | 50.59 | 49.98 | 50.17 | 126,835,376 | +0.13(+0.26%) |
Sep 18, 2007 | 49.09 | 52.77 | 48.83 | 50.04 | 151,373,040 | +1.23(+2.52%) |
Sep 17, 2007 | 48.99 | 49.10 | 48.59 | 48.81 | 84,869,256 | -0.41(-0.83%) |
Sep 14, 2007 | 48.80 | 49.31 | 48.73 | 49.22 | 99,777,368 | +0.04(+0.08%) |
Sep 13, 2007 | 49.29 | 49.35 | 48.94 | 49.18 | 80,713,184 | +0.24(+0.49%) |
Sep 12, 2007 | 48.84 | 49.37 | 48.78 | 48.94 | 93,992,360 | +0.01(+0.02%) |
Sep 11, 2007 | 48.51 | 48.99 | 48.43 | 48.93 | 103,027,136 | +0.73(+1.51%) |
Sep 10, 2007 | 48.62 | 48.75 | 47.81 | 48.20 | 125,182,208 | -0.03(-0.06%) |
Sep 07, 2007 | 48.53 | 48.60 | 47.95 | 48.23 | 152,396,560 | -0.91(-1.85%) |
Sep 06, 2007 | 49.23 | 49.36 | 48.81 | 49.14 | 99,204,136 | -0.04(-0.08%) |
Sep 05, 2007 | 49.55 | 49.65 | 48.87 | 49.18 | 113,847,416 | -0.50(-1.01%) |
Sep 04, 2007 | 48.92 | 50.00 | 48.91 | 49.68 | 98,429,024 | +0.81(+1.66%) |
Aug 31, 2007 | 48.86 | 49.06 | 48.61 | 48.87 | 94,642,040 | +0.54(+1.12%) |
Aug 30, 2007 | 47.83 | 48.74 | 47.75 | 48.33 | 138,876,832 | +0.25(+0.52%) |
Aug 29, 2007 | 47.05 | 48.12 | 47.05 | 48.08 | 113,156,472 | +1.34(+2.87%) |
Aug 28, 2007 | 47.60 | 47.70 | 46.71 | 46.74 | 105,734,912 | -1.14(-2.38%) |
Aug 27, 2007 | 48.05 | 48.20 | 47.84 | 47.88 | 72,468,944 | -0.32(-0.66%) |
Aug 24, 2007 | 47.38 | 48.24 | 47.32 | 48.20 | 88,179,960 | +0.67(+1.41%) |
Aug 23, 2007 | 47.82 | 47.85 | 47.23 | 47.53 | 118,633,512 | -0.13(-0.27%) |
Aug 22, 2007 | 47.38 | 47.70 | 47.27 | 47.66 | 114,980,144 | +0.64(+1.36%) |
Aug 21, 2007 | 46.48 | 47.13 | 46.39 | 47.02 | 114,989,504 | +0.49(+1.05%) |
Aug 20, 2007 | 46.48 | 46.72 | 46.08 | 46.53 | 144,665,872 | +0.22(+0.48%) |
Aug 17, 2007 | 46.31 | 46.59 | 45.59 | 46.31 | 223,215,840 | +0.86(+1.89%) |
Aug 16, 2007 | 45.54 | 45.91 | 40.55 | 45.45 | 362,322,624 | -0.45(-0.98%) |
Aug 15, 2007 | 46.68 | 47.09 | 45.81 | 45.90 | 213,861,888 | -0.89(-1.90%) |
Aug 14, 2007 | 47.69 | 47.74 | 46.73 | 46.79 | 153,524,016 | -0.81(-1.70%) |
Aug 13, 2007 | 47.68 | 47.88 | 47.48 | 47.60 | 116,913,688 | +0.32(+0.68%) |
Aug 10, 2007 | 47.21 | 47.83 | 46.63 | 47.28 | 246,977,904 | -0.43(-0.90%) |
Aug 09, 2007 | 48.19 | 48.97 | 47.69 | 47.71 | 242,339,424 | -1.13(-2.31%) |
Aug 08, 2007 | 48.51 | 49.06 | 48.40 | 48.84 | 164,830,352 | +0.53(+1.10%) |
Aug 07, 2007 | 47.88 | 48.62 | 47.48 | 48.31 | 167,307,280 | +0.34(+0.71%) |
Aug 06, 2007 | 47.46 | 48.02 | 47.03 | 47.97 | 190,805,696 | +0.55(+1.16%) |
Aug 03, 2007 | 47.56 | 48.31 | 47.15 | 47.42 | 165,986,304 | -0.92(-1.90%) |
Aug 02, 2007 | 47.94 | 48.43 | 47.79 | 48.34 | 177,365,360 | +0.44(+0.92%) |