Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 47.10 | 47.61 | 46.76 | 47.31 | 8,467,006 | +0.31(+0.66%) |
Oct 30, 2007 | 47.09 | 47.24 | 46.74 | 47.00 | 5,095,792 | -0.10(-0.21%) |
Oct 29, 2007 | 47.36 | 47.41 | 46.71 | 47.10 | 6,662,843 | -0.09(-0.19%) |
Oct 26, 2007 | 47.38 | 47.38 | 46.89 | 47.19 | 5,226,121 | +0.02(+0.05%) |
Oct 25, 2007 | 47.49 | 47.56 | 46.70 | 47.16 | 7,463,043 | -0.01(-0.01%) |
Oct 24, 2007 | 47.07 | 47.19 | 46.24 | 47.17 | 9,137,087 | +0.09(+0.20%) |
Oct 23, 2007 | 47.59 | 47.69 | 46.23 | 47.08 | 13,658,607 | -0.19(-0.41%) |
Oct 22, 2007 | 46.76 | 47.50 | 46.06 | 47.27 | 16,416,712 | -0.19(-0.39%) |
Oct 19, 2007 | 50.89 | 50.95 | 47.27 | 47.45 | 27,833,808 | -4.44(-8.56%) |
Oct 18, 2007 | 51.65 | 52.24 | 51.08 | 51.90 | 4,555,675 | +0.26(+0.50%) |
Oct 17, 2007 | 51.85 | 52.07 | 51.00 | 51.64 | 6,234,437 | +0.15(+0.30%) |
Oct 16, 2007 | 51.73 | 51.83 | 51.23 | 51.49 | 5,108,569 | -0.22(-0.43%) |
Oct 15, 2007 | 51.60 | 51.90 | 51.24 | 51.71 | 5,528,579 | +0.12(+0.23%) |
Oct 12, 2007 | 51.86 | 51.99 | 51.33 | 51.59 | 4,784,473 | -0.10(-0.20%) |
Oct 11, 2007 | 52.65 | 52.86 | 51.45 | 51.69 | 6,716,134 | -0.80(-1.52%) |
Oct 10, 2007 | 52.11 | 53.14 | 52.11 | 52.49 | 5,351,040 | +0.11(+0.21%) |
Oct 09, 2007 | 51.97 | 52.59 | 51.96 | 52.38 | 6,314,021 | +0.12(+0.22%) |
Oct 08, 2007 | 52.46 | 52.57 | 52.05 | 52.27 | 4,046,406 | -0.24(-0.46%) |
Oct 05, 2007 | 51.91 | 52.55 | 51.84 | 52.51 | 6,863,630 | +0.88(+1.70%) |
Oct 04, 2007 | 51.91 | 51.98 | 51.51 | 51.63 | 4,397,966 | +0.03(+0.06%) |
Oct 03, 2007 | 51.31 | 51.93 | 51.21 | 51.60 | 5,172,020 | +0.16(+0.32%) |
Oct 02, 2007 | 51.69 | 51.98 | 51.27 | 51.44 | 6,388,678 | -0.47(-0.90%) |
Oct 01, 2007 | 51.41 | 52.04 | 51.32 | 51.90 | 7,641,906 | +0.64(+1.24%) |
Sep 28, 2007 | 51.49 | 51.49 | 51.00 | 51.27 | 6,481,040 | +0.10(+0.20%) |
Sep 27, 2007 | 50.84 | 51.28 | 50.78 | 51.16 | 5,941,470 | +0.47(+0.92%) |
Sep 26, 2007 | 50.49 | 50.92 | 50.28 | 50.70 | 6,219,469 | +0.35(+0.69%) |
Sep 25, 2007 | 50.12 | 50.57 | 49.49 | 50.35 | 4,391,760 | +0.05(+0.11%) |
Sep 24, 2007 | 50.18 | 50.81 | 50.13 | 50.30 | 5,678,987 | +0.07(+0.14%) |
Sep 21, 2007 | 50.68 | 50.68 | 49.99 | 50.23 | 9,083,787 | +0.13(+0.26%) |
Sep 20, 2007 | 49.98 | 50.57 | 49.91 | 50.09 | 6,052,338 | -0.28(-0.57%) |
Sep 19, 2007 | 50.26 | 50.54 | 49.90 | 50.38 | 8,754,803 | +0.16(+0.33%) |
Sep 18, 2007 | 48.90 | 50.27 | 48.90 | 50.22 | 7,946,203 | +1.50(+3.07%) |
Sep 17, 2007 | 48.73 | 49.16 | 48.62 | 48.72 | 3,458,078 | -0.05(-0.10%) |
Sep 14, 2007 | 48.57 | 49.02 | 48.46 | 48.77 | 4,280,597 | -0.04(-0.08%) |
Sep 13, 2007 | 48.80 | 49.14 | 48.59 | 48.81 | 5,641,933 | +0.01(+0.01%) |
Sep 12, 2007 | 48.52 | 49.18 | 48.38 | 48.80 | 5,797,564 | +0.46(+0.95%) |
Sep 11, 2007 | 48.22 | 48.55 | 48.02 | 48.34 | 6,149,559 | +0.23(+0.48%) |
Sep 10, 2007 | 48.83 | 49.23 | 47.78 | 48.11 | 9,556,416 | -0.60(-1.24%) |
Sep 07, 2007 | 49.52 | 49.53 | 48.58 | 48.71 | 6,536,895 | -0.94(-1.89%) |
Sep 06, 2007 | 49.45 | 49.88 | 49.35 | 49.65 | 4,817,611 | +0.39(+0.79%) |
Sep 05, 2007 | 49.53 | 49.72 | 49.06 | 49.26 | 5,898,392 | -0.67(-1.35%) |
Sep 04, 2007 | 49.83 | 50.13 | 49.25 | 49.94 | 5,564,173 | +0.09(+0.18%) |
Aug 31, 2007 | 49.20 | 50.13 | 49.06 | 49.85 | 9,005,846 | +0.89(+1.82%) |
Aug 30, 2007 | 48.43 | 49.30 | 48.25 | 48.96 | 6,468,810 | +0.33(+0.68%) |
Aug 29, 2007 | 48.24 | 48.68 | 47.94 | 48.63 | 5,043,952 | +0.62(+1.30%) |
Aug 28, 2007 | 48.53 | 49.03 | 47.99 | 48.00 | 5,795,078 | -0.59(-1.22%) |
Aug 27, 2007 | 48.65 | 48.91 | 48.18 | 48.59 | 3,983,614 | -0.25(-0.50%) |
Aug 24, 2007 | 48.48 | 48.84 | 48.21 | 48.84 | 5,453,010 | +0.22(+0.45%) |
Aug 23, 2007 | 48.94 | 48.94 | 48.33 | 48.62 | 4,954,876 | -0.18(-0.36%) |
Aug 22, 2007 | 48.50 | 49.08 | 48.24 | 48.80 | 5,585,165 | +0.33(+0.69%) |
Aug 21, 2007 | 48.27 | 48.62 | 48.02 | 48.46 | 5,625,139 | +0.10(+0.22%) |
Aug 20, 2007 | 47.96 | 48.67 | 47.88 | 48.36 | 5,868,274 | +0.24(+0.50%) |
Aug 17, 2007 | 47.66 | 48.82 | 47.13 | 48.12 | 11,198,622 | +1.33(+2.85%) |
Aug 16, 2007 | 45.59 | 47.27 | 45.59 | 46.79 | 12,263,524 | +0.19(+0.40%) |
Aug 15, 2007 | 46.53 | 47.35 | 46.53 | 46.60 | 7,143,166 | -0.38(-0.82%) |
Aug 14, 2007 | 47.26 | 47.53 | 46.78 | 46.98 | 6,331,172 | -0.27(-0.57%) |
Aug 13, 2007 | 47.75 | 47.75 | 46.98 | 47.25 | 5,707,280 | +0.15(+0.33%) |
Aug 10, 2007 | 47.31 | 47.49 | 46.44 | 47.10 | 10,695,903 | -0.49(-1.02%) |
Aug 09, 2007 | 48.16 | 48.28 | 47.54 | 47.59 | 9,253,726 | -0.71(-1.46%) |
Aug 08, 2007 | 48.16 | 48.52 | 47.66 | 48.29 | 8,681,615 | +0.07(+0.14%) |
Aug 07, 2007 | 47.64 | 48.60 | 47.63 | 48.23 | 8,236,196 | +0.14(+0.30%) |
Aug 06, 2007 | 48.05 | 48.41 | 47.45 | 48.08 | 10,436,811 | +0.12(+0.24%) |
Aug 03, 2007 | 48.42 | 48.84 | 47.94 | 47.97 | 9,165,674 | -0.85(-1.75%) |
Aug 02, 2007 | 48.79 | 49.01 | 48.43 | 48.82 | 7,035,265 | +0.03(+0.06%) |