Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 53.20 | 53.91 | 53.12 | 53.66 | 14,041,089 | +0.75(+1.41%) |
Oct 30, 2007 | 52.98 | 53.19 | 52.88 | 52.91 | 13,393,582 | -0.42(-0.79%) |
Oct 29, 2007 | 53.14 | 53.41 | 53.08 | 53.34 | 9,217,804 | +0.39(+0.73%) |
Oct 26, 2007 | 52.62 | 52.99 | 52.51 | 52.95 | 9,615,391 | +0.94(+1.81%) |
Oct 25, 2007 | 51.91 | 52.01 | 51.58 | 52.01 | 13,688,482 | +0.24(+0.46%) |
Oct 24, 2007 | 51.66 | 51.81 | 51.01 | 51.77 | 15,752,785 | -0.11(-0.22%) |
Oct 23, 2007 | 51.81 | 51.99 | 51.48 | 51.89 | 11,386,738 | +0.72(+1.41%) |
Oct 22, 2007 | 50.68 | 51.17 | 50.68 | 51.16 | 10,756,325 | -0.06(-0.12%) |
Oct 19, 2007 | 52.10 | 52.10 | 51.19 | 51.23 | 14,812,927 | -1.15(-2.20%) |
Oct 18, 2007 | 52.14 | 52.44 | 52.10 | 52.38 | 6,297,521 | +0.12(+0.24%) |
Oct 17, 2007 | 52.32 | 52.41 | 51.84 | 52.25 | 10,926,791 | +0.55(+1.06%) |
Oct 16, 2007 | 51.89 | 51.96 | 51.67 | 51.71 | 11,856,603 | -0.81(-1.54%) |
Oct 15, 2007 | 52.90 | 52.92 | 52.26 | 52.52 | 8,709,117 | -0.43(-0.81%) |
Oct 12, 2007 | 52.68 | 53.03 | 52.62 | 52.95 | 6,950,227 | +0.23(+0.44%) |
Oct 11, 2007 | 53.35 | 53.35 | 52.52 | 52.72 | 11,316,430 | +0.24(+0.46%) |
Oct 10, 2007 | 52.17 | 52.56 | 51.86 | 52.47 | 9,612,405 | -0.10(-0.19%) |
Oct 09, 2007 | 52.09 | 52.60 | 52.09 | 52.57 | 7,695,264 | +0.58(+1.11%) |
Oct 08, 2007 | 51.49 | 53.10 | 51.46 | 51.99 | 6,024,621 | -0.49(-0.93%) |
Oct 05, 2007 | 52.14 | 52.63 | 52.14 | 52.48 | 8,711,137 | +0.53(+1.02%) |
Oct 04, 2007 | 51.94 | 52.10 | 51.74 | 51.95 | 4,883,496 | +0.18(+0.35%) |
Oct 03, 2007 | 51.99 | 52.01 | 51.69 | 51.77 | 10,933,924 | -0.24(-0.46%) |
Oct 02, 2007 | 52.10 | 52.15 | 51.78 | 52.00 | 9,291,862 | -0.13(-0.25%) |
Oct 01, 2007 | 51.57 | 52.32 | 51.51 | 52.14 | 13,544,743 | +0.66(+1.28%) |
Sep 28, 2007 | 51.46 | 51.69 | 51.21 | 51.48 | 20,239,194 | +0.08(+0.16%) |
Sep 27, 2007 | 51.37 | 51.43 | 50.15 | 51.39 | 9,704,652 | +0.67(+1.33%) |
Sep 26, 2007 | 50.76 | 50.87 | 50.51 | 50.72 | 8,872,567 | +0.25(+0.49%) |
Sep 25, 2007 | 50.11 | 50.52 | 50.11 | 50.47 | 7,486,363 | +0.06(+0.12%) |
Sep 24, 2007 | 50.64 | 51.05 | 50.33 | 50.41 | 9,469,118 | +0.11(+0.22%) |
Sep 21, 2007 | 50.40 | 50.61 | 50.30 | 50.30 | 9,321,036 | +0.22(+0.44%) |
Sep 20, 2007 | 50.21 | 50.40 | 49.87 | 50.08 | 12,119,472 | -0.04(-0.09%) |
Sep 19, 2007 | 50.17 | 50.43 | 49.97 | 50.12 | 10,984,428 | +0.45(+0.90%) |
Sep 18, 2007 | 48.48 | 49.74 | 48.31 | 49.67 | 16,078,798 | +1.56(+3.25%) |
Sep 17, 2007 | 48.33 | 48.51 | 47.94 | 48.11 | 9,255,923 | -0.69(-1.41%) |
Sep 14, 2007 | 48.55 | 48.94 | 48.47 | 48.80 | 8,398,283 | -0.29(-0.58%) |
Sep 13, 2007 | 49.06 | 49.28 | 48.90 | 49.08 | 11,563,296 | +0.21(+0.42%) |
Sep 12, 2007 | 48.59 | 49.04 | 48.54 | 48.88 | 7,958,680 | +0.05(+0.10%) |
Sep 11, 2007 | 48.38 | 48.84 | 48.33 | 48.83 | 11,621,453 | +0.83(+1.73%) |
Sep 10, 2007 | 48.33 | 48.36 | 47.62 | 48.00 | 6,735,805 | -0.20(-0.41%) |
Sep 07, 2007 | 48.29 | 48.44 | 48.01 | 48.20 | 12,508,338 | -0.59(-1.21%) |
Sep 06, 2007 | 48.65 | 49.04 | 48.15 | 48.79 | 7,942,077 | +0.18(+0.37%) |
Sep 05, 2007 | 48.70 | 48.75 | 48.40 | 48.61 | 11,795,037 | -0.72(-1.45%) |
Sep 04, 2007 | 48.75 | 49.54 | 48.68 | 49.32 | 8,751,297 | +0.43(+0.88%) |
Aug 31, 2007 | 49.06 | 49.22 | 48.73 | 48.89 | 11,734,085 | +0.86(+1.79%) |
Aug 30, 2007 | 47.87 | 48.43 | 47.62 | 48.03 | 9,750,005 | -0.34(-0.70%) |
Aug 29, 2007 | 47.80 | 48.46 | 47.64 | 48.37 | 9,561,481 | +1.08(+2.29%) |
Aug 28, 2007 | 48.07 | 48.09 | 47.08 | 47.29 | 13,256,204 | -0.97(-2.01%) |
Aug 27, 2007 | 48.59 | 48.60 | 48.26 | 48.26 | 12,340,632 | -0.52(-1.06%) |
Aug 24, 2007 | 48.05 | 48.80 | 48.00 | 48.78 | 7,800,742 | +0.84(+1.74%) |
Aug 23, 2007 | 48.25 | 48.27 | 47.66 | 47.94 | 7,925,189 | +0.21(+0.44%) |
Aug 22, 2007 | 47.41 | 47.79 | 47.34 | 47.73 | 13,280,867 | +1.10(+2.37%) |
Aug 21, 2007 | 46.59 | 46.90 | 46.50 | 46.63 | 11,042,705 | -0.03(-0.07%) |
Aug 20, 2007 | 46.84 | 46.88 | 46.21 | 46.66 | 12,255,202 | +0.15(+0.32%) |
Aug 17, 2007 | 46.71 | 46.98 | 46.00 | 46.51 | 18,580,522 | +0.42(+0.92%) |
Aug 16, 2007 | 44.25 | 46.12 | 42.07 | 46.08 | 36,633,880 | -0.20(-0.43%) |
Aug 15, 2007 | 46.79 | 47.69 | 46.17 | 46.28 | 18,028,198 | -1.11(-2.34%) |
Aug 14, 2007 | 48.23 | 48.26 | 47.22 | 47.39 | 12,968,569 | -0.46(-0.96%) |
Aug 13, 2007 | 48.34 | 48.47 | 47.85 | 47.85 | 9,535,167 | +0.09(+0.20%) |
Aug 10, 2007 | 47.55 | 48.20 | 47.37 | 47.76 | 17,848,486 | -0.84(-1.72%) |
Aug 09, 2007 | 48.78 | 49.21 | 48.50 | 48.60 | 14,190,033 | -1.43(-2.85%) |
Aug 08, 2007 | 49.71 | 50.28 | 49.66 | 50.02 | 13,813,605 | +0.80(+1.62%) |
Aug 07, 2007 | 48.71 | 49.50 | 48.66 | 49.23 | 13,326,194 | +0.17(+0.34%) |
Aug 06, 2007 | 48.80 | 49.21 | 48.49 | 49.06 | 11,585,621 | +0.52(+1.07%) |
Aug 03, 2007 | 48.75 | 49.42 | 48.51 | 48.54 | 12,647,859 | -0.88(-1.78%) |
Aug 02, 2007 | 49.24 | 49.47 | 48.96 | 49.42 | 14,464,244 | +0.15(+0.30%) |