Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 48.18 | 48.45 | 47.13 | 48.19 | 5,330,400 | +0.08(+0.16%) |
Oct 30, 2007 | 48.00 | 48.43 | 47.82 | 48.11 | 3,494,646 | +0.11(+0.22%) |
Oct 29, 2007 | 46.78 | 49.46 | 46.78 | 48.00 | 4,711,877 | +1.05(+2.24%) |
Oct 26, 2007 | 46.78 | 47.34 | 46.33 | 46.95 | 3,978,589 | +0.51(+1.10%) |
Oct 25, 2007 | 47.00 | 47.62 | 45.86 | 46.44 | 9,465,560 | -0.30(-0.64%) |
Oct 24, 2007 | 47.09 | 47.24 | 46.07 | 46.74 | 6,579,087 | -0.68(-1.44%) |
Oct 23, 2007 | 48.04 | 48.18 | 46.98 | 47.42 | 4,881,304 | -0.62(-1.28%) |
Oct 22, 2007 | 46.81 | 48.36 | 46.74 | 48.04 | 6,301,798 | +0.97(+2.05%) |
Oct 19, 2007 | 47.59 | 47.92 | 46.81 | 47.07 | 7,541,001 | -0.59(-1.25%) |
Oct 18, 2007 | 47.58 | 47.96 | 47.07 | 47.67 | 3,812,371 | +0.01(+0.01%) |
Oct 17, 2007 | 47.74 | 47.97 | 47.12 | 47.66 | 6,343,599 | +0.41(+0.86%) |
Oct 16, 2007 | 47.61 | 47.66 | 46.85 | 47.25 | 6,106,820 | -0.44(-0.93%) |
Oct 15, 2007 | 48.58 | 48.65 | 47.19 | 47.69 | 7,525,301 | -1.02(-2.10%) |
Oct 12, 2007 | 48.83 | 49.07 | 48.40 | 48.72 | 9,578,299 | -0.89(-1.79%) |
Oct 11, 2007 | 49.39 | 50.55 | 49.29 | 49.61 | 9,956,465 | +0.08(+0.16%) |
Oct 10, 2007 | 48.95 | 50.12 | 48.16 | 49.53 | 38,198,828 | +4.17(+9.19%) |
Oct 09, 2007 | 45.67 | 45.82 | 44.91 | 45.36 | 5,572,657 | -0.29(-0.63%) |
Oct 08, 2007 | 45.57 | 46.03 | 45.41 | 45.65 | 3,710,082 | +0.32(+0.70%) |
Oct 05, 2007 | 44.86 | 45.85 | 44.80 | 45.33 | 5,152,408 | +0.85(+1.90%) |
Oct 04, 2007 | 44.56 | 44.91 | 44.38 | 44.49 | 3,315,823 | +0.12(+0.27%) |
Oct 03, 2007 | 43.95 | 45.12 | 43.95 | 44.36 | 4,213,875 | +0.21(+0.49%) |
Oct 02, 2007 | 44.36 | 44.42 | 43.82 | 44.15 | 5,450,385 | -0.14(-0.31%) |
Oct 01, 2007 | 44.08 | 44.56 | 43.86 | 44.28 | 5,517,554 | +0.32(+0.72%) |
Sep 28, 2007 | 43.95 | 44.44 | 43.85 | 43.97 | 5,694,846 | +0.18(+0.41%) |
Sep 27, 2007 | 43.50 | 43.91 | 43.49 | 43.79 | 3,889,601 | +0.31(+0.71%) |
Sep 26, 2007 | 42.71 | 43.63 | 42.63 | 43.48 | 6,049,896 | +0.94(+2.21%) |
Sep 25, 2007 | 42.16 | 42.71 | 41.68 | 42.54 | 7,192,113 | -0.62(-1.44%) |
Sep 24, 2007 | 43.44 | 43.55 | 42.79 | 43.17 | 5,301,309 | -0.34(-0.77%) |
Sep 21, 2007 | 43.90 | 44.05 | 43.20 | 43.50 | 8,139,529 | -0.31(-0.70%) |
Sep 20, 2007 | 44.08 | 44.28 | 43.45 | 43.81 | 5,611,030 | -0.55(-1.24%) |
Sep 19, 2007 | 44.31 | 44.95 | 44.06 | 44.36 | 5,418,858 | +0.07(+0.16%) |
Sep 18, 2007 | 42.93 | 44.81 | 42.93 | 44.29 | 7,188,160 | +1.66(+3.88%) |
Sep 17, 2007 | 42.69 | 43.17 | 42.34 | 42.64 | 3,943,850 | -0.32(-0.75%) |
Sep 14, 2007 | 42.74 | 43.19 | 42.40 | 42.96 | 4,420,406 | +0.01(+0.02%) |
Sep 13, 2007 | 42.20 | 43.20 | 41.96 | 42.95 | 6,063,795 | +1.05(+2.51%) |
Sep 12, 2007 | 41.81 | 42.33 | 41.60 | 41.90 | 3,965,846 | -0.08(-0.19%) |
Sep 11, 2007 | 41.28 | 42.19 | 41.21 | 41.98 | 6,003,945 | +0.97(+2.36%) |
Sep 10, 2007 | 40.90 | 41.54 | 40.48 | 41.01 | 6,783,016 | +0.17(+0.42%) |
Sep 07, 2007 | 41.41 | 41.43 | 40.59 | 40.84 | 8,445,238 | -0.92(-2.21%) |
Sep 06, 2007 | 42.62 | 42.71 | 40.19 | 41.76 | 8,899,871 | -0.51(-1.20%) |
Sep 05, 2007 | 41.73 | 42.61 | 41.47 | 42.27 | 18,807,818 | -1.87(-4.24%) |
Sep 04, 2007 | 44.39 | 44.55 | 43.99 | 44.14 | 3,324,711 | -0.10(-0.23%) |
Aug 31, 2007 | 43.99 | 44.56 | 43.92 | 44.24 | 3,437,458 | +0.52(+1.20%) |
Aug 30, 2007 | 43.50 | 44.06 | 43.40 | 43.72 | 2,942,116 | -0.21(-0.47%) |
Aug 29, 2007 | 42.60 | 43.95 | 42.44 | 43.93 | 4,492,325 | +1.66(+3.92%) |
Aug 28, 2007 | 43.60 | 43.73 | 42.15 | 42.27 | 6,053,383 | -1.45(-3.33%) |
Aug 27, 2007 | 44.19 | 44.33 | 43.71 | 43.73 | 3,202,724 | -0.47(-1.05%) |
Aug 24, 2007 | 43.73 | 44.21 | 43.47 | 44.19 | 3,173,906 | +0.59(+1.36%) |
Aug 23, 2007 | 44.09 | 44.23 | 43.40 | 43.60 | 5,417,345 | -0.29(-0.67%) |
Aug 22, 2007 | 43.46 | 44.16 | 43.28 | 43.89 | 4,700,510 | +0.70(+1.63%) |
Aug 21, 2007 | 41.70 | 43.31 | 41.57 | 43.19 | 7,567,126 | +1.68(+4.06%) |
Aug 20, 2007 | 41.83 | 42.48 | 41.07 | 41.50 | 7,361,005 | -0.32(-0.75%) |
Aug 17, 2007 | 42.77 | 43.37 | 41.41 | 41.82 | 13,592,540 | -0.62(-1.45%) |
Aug 16, 2007 | 41.70 | 42.67 | 41.01 | 42.44 | 9,031,244 | +0.53(+1.27%) |
Aug 15, 2007 | 43.63 | 43.63 | 41.76 | 41.91 | 9,708,301 | -1.65(-3.80%) |
Aug 14, 2007 | 44.08 | 44.25 | 43.50 | 43.56 | 6,047,347 | -0.70(-1.59%) |
Aug 13, 2007 | 45.14 | 45.52 | 14.63 | 44.26 | 5,794,000 | -1.05(-2.32%) |
Aug 10, 2007 | 45.14 | 45.88 | 44.78 | 45.32 | 7,229,697 | +0.01(+0.02%) |
Aug 09, 2007 | 46.20 | 46.98 | 45.31 | 45.31 | 9,481,675 | -1.23(-2.63%) |
Aug 08, 2007 | 46.57 | 46.66 | 45.80 | 46.53 | 9,360,617 | +0.40(+0.87%) |
Aug 07, 2007 | 44.78 | 46.44 | 44.77 | 46.13 | 11,049,889 | +1.05(+2.32%) |
Aug 06, 2007 | 43.72 | 45.11 | 43.37 | 45.09 | 6,489,510 | +1.75(+4.03%) |
Aug 03, 2007 | 43.89 | 44.26 | 43.28 | 43.34 | 8,522,440 | -0.25(-0.58%) |
Aug 02, 2007 | 43.07 | 43.68 | 42.95 | 43.59 | 5,874,632 | +0.52(+1.20%) |