Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 48.13 | 48.50 | 47.91 | 48.17 | 5,833,995 | +0.22(+0.47%) |
Oct 30, 2007 | 48.10 | 48.28 | 47.66 | 47.94 | 3,455,103 | -0.22(-0.47%) |
Oct 29, 2007 | 47.84 | 48.39 | 47.72 | 48.17 | 3,298,431 | +0.08(+0.17%) |
Oct 26, 2007 | 48.22 | 48.31 | 47.72 | 48.09 | 4,369,377 | +0.00(+0.00%) |
Oct 25, 2007 | 48.51 | 48.65 | 47.68 | 48.09 | 4,647,364 | -0.31(-0.65%) |
Oct 24, 2007 | 48.33 | 48.68 | 47.46 | 48.40 | 6,898,704 | -0.12(-0.24%) |
Oct 23, 2007 | 49.00 | 49.05 | 47.88 | 48.52 | 6,701,010 | +0.35(+0.73%) |
Oct 22, 2007 | 47.89 | 48.49 | 47.69 | 48.16 | 8,209,283 | +0.04(+0.08%) |
Oct 19, 2007 | 48.43 | 48.71 | 48.10 | 48.12 | 8,035,444 | -0.63(-1.30%) |
Oct 18, 2007 | 48.72 | 49.02 | 48.52 | 48.76 | 4,753,868 | +0.01(+0.03%) |
Oct 17, 2007 | 48.89 | 48.97 | 48.44 | 48.75 | 4,338,818 | +0.12(+0.25%) |
Oct 16, 2007 | 49.07 | 49.10 | 48.51 | 48.62 | 4,776,769 | -0.47(-0.95%) |
Oct 15, 2007 | 49.11 | 49.30 | 48.86 | 49.09 | 4,170,435 | -0.05(-0.10%) |
Oct 12, 2007 | 49.07 | 49.31 | 48.85 | 49.14 | 4,074,863 | +0.07(+0.14%) |
Oct 11, 2007 | 49.00 | 49.87 | 48.80 | 49.07 | 5,128,346 | +0.12(+0.24%) |
Oct 10, 2007 | 49.20 | 49.31 | 48.75 | 48.96 | 5,060,193 | -0.35(-0.72%) |
Oct 09, 2007 | 49.03 | 49.39 | 48.84 | 49.31 | 4,370,005 | +0.28(+0.56%) |
Oct 08, 2007 | 48.98 | 49.19 | 48.82 | 49.03 | 2,107,031 | +0.03(+0.05%) |
Oct 05, 2007 | 48.75 | 49.30 | 48.56 | 49.01 | 4,632,709 | +0.52(+1.07%) |
Oct 04, 2007 | 48.50 | 50.41 | 48.41 | 48.49 | 2,838,964 | +0.01(+0.01%) |
Oct 03, 2007 | 48.56 | 48.87 | 48.25 | 48.48 | 3,550,037 | -0.04(-0.08%) |
Oct 02, 2007 | 48.60 | 48.93 | 48.34 | 48.52 | 4,611,505 | -0.16(-0.33%) |
Oct 01, 2007 | 48.45 | 49.09 | 48.45 | 48.68 | 6,538,084 | +0.51(+1.07%) |
Sep 28, 2007 | 48.20 | 48.32 | 47.99 | 48.17 | 5,094,670 | +0.18(+0.37%) |
Sep 27, 2007 | 48.20 | 48.29 | 47.76 | 47.99 | 6,000,351 | -0.01(-0.03%) |
Sep 26, 2007 | 48.40 | 48.57 | 47.80 | 48.00 | 6,162,653 | -0.36(-0.74%) |
Sep 25, 2007 | 48.22 | 48.57 | 47.82 | 48.36 | 5,667,171 | -0.04(-0.08%) |
Sep 24, 2007 | 48.53 | 48.89 | 48.30 | 48.40 | 4,390,892 | -0.19(-0.38%) |
Sep 21, 2007 | 48.32 | 48.94 | 48.28 | 48.59 | 6,739,826 | +0.31(+0.64%) |
Sep 20, 2007 | 48.34 | 48.57 | 48.14 | 48.28 | 6,312,327 | -0.45(-0.92%) |
Sep 19, 2007 | 49.00 | 49.02 | 48.31 | 48.73 | 6,098,668 | +0.12(+0.25%) |
Sep 18, 2007 | 48.00 | 48.69 | 47.53 | 48.60 | 6,505,459 | +0.93(+1.95%) |
Sep 17, 2007 | 47.64 | 48.03 | 47.53 | 47.67 | 3,084,367 | -0.03(-0.07%) |
Sep 14, 2007 | 47.53 | 47.91 | 47.18 | 47.71 | 4,636,139 | +0.00(+0.00%) |
Sep 13, 2007 | 47.57 | 48.16 | 47.53 | 47.71 | 4,893,234 | +0.13(+0.28%) |
Sep 12, 2007 | 47.56 | 47.97 | 47.39 | 47.57 | 4,772,560 | +0.01(+0.03%) |
Sep 11, 2007 | 47.34 | 47.74 | 47.02 | 47.56 | 7,058,803 | +0.23(+0.49%) |
Sep 10, 2007 | 47.71 | 47.84 | 47.05 | 47.33 | 5,233,118 | -0.22(-0.46%) |
Sep 07, 2007 | 47.72 | 47.89 | 47.22 | 47.55 | 8,054,465 | -0.62(-1.28%) |
Sep 06, 2007 | 48.30 | 48.35 | 47.57 | 48.16 | 4,333,361 | -0.17(-0.36%) |
Sep 05, 2007 | 48.60 | 48.72 | 48.14 | 48.34 | 6,226,108 | -0.51(-1.04%) |
Sep 04, 2007 | 48.45 | 48.95 | 48.18 | 48.84 | 4,655,261 | +0.19(+0.38%) |
Aug 31, 2007 | 48.69 | 48.86 | 48.27 | 48.66 | 4,964,953 | +0.24(+0.50%) |
Aug 30, 2007 | 48.43 | 48.82 | 48.12 | 48.41 | 5,341,008 | -0.38(-0.79%) |
Aug 29, 2007 | 48.47 | 48.84 | 48.28 | 48.80 | 5,393,549 | +0.47(+0.98%) |
Aug 28, 2007 | 48.82 | 49.23 | 48.30 | 48.32 | 6,137,103 | -0.69(-1.41%) |
Aug 27, 2007 | 49.15 | 49.46 | 48.82 | 49.02 | 4,347,705 | -0.39(-0.79%) |
Aug 24, 2007 | 48.93 | 49.48 | 48.92 | 49.41 | 5,820,587 | +0.39(+0.80%) |
Aug 23, 2007 | 48.93 | 49.16 | 48.55 | 49.02 | 5,699,756 | +0.24(+0.50%) |
Aug 22, 2007 | 48.59 | 48.90 | 48.41 | 48.77 | 5,198,038 | +0.33(+0.69%) |
Aug 21, 2007 | 48.49 | 48.96 | 48.21 | 48.44 | 5,079,079 | -0.27(-0.55%) |
Aug 20, 2007 | 48.83 | 49.21 | 48.46 | 48.71 | 5,724,702 | -0.24(-0.50%) |
Aug 17, 2007 | 48.79 | 49.25 | 48.12 | 48.95 | 11,863,138 | +0.96(+2.00%) |
Aug 16, 2007 | 46.82 | 48.43 | 46.74 | 47.99 | 13,982,006 | +0.38(+0.79%) |
Aug 15, 2007 | 48.56 | 48.59 | 47.51 | 47.61 | 10,413,415 | -0.95(-1.95%) |
Aug 14, 2007 | 49.27 | 49.32 | 48.53 | 48.56 | 7,812,336 | -0.64(-1.30%) |
Aug 13, 2007 | 49.23 | 49.80 | 49.07 | 49.20 | 7,225,180 | -0.03(-0.05%) |
Aug 10, 2007 | 49.28 | 50.04 | 48.95 | 49.23 | 15,764,525 | -0.87(-1.73%) |
Aug 09, 2007 | 49.71 | 50.66 | 49.64 | 50.09 | 11,591,283 | -0.17(-0.34%) |
Aug 08, 2007 | 49.75 | 50.42 | 49.45 | 50.27 | 8,896,379 | +0.40(+0.81%) |
Aug 07, 2007 | 49.39 | 50.35 | 49.39 | 49.86 | 11,637,744 | -0.06(-0.12%) |
Aug 06, 2007 | 48.38 | 49.92 | 48.33 | 49.92 | 11,000,540 | +1.35(+2.79%) |
Aug 03, 2007 | 48.73 | 49.12 | 48.49 | 48.57 | 9,236,453 | -0.55(-1.12%) |
Aug 02, 2007 | 49.36 | 49.64 | 48.76 | 49.12 | 8,657,707 | -0.22(-0.45%) |