Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 47.59 | 47.95 | 47.37 | 47.63 | 5,900,289 | +0.22(+0.47%) |
Oct 30, 2007 | 47.56 | 47.74 | 47.13 | 47.41 | 3,494,365 | -0.22(-0.47%) |
Oct 29, 2007 | 47.30 | 47.84 | 47.18 | 47.63 | 3,335,912 | +0.08(+0.17%) |
Oct 26, 2007 | 47.68 | 47.77 | 47.18 | 47.55 | 4,419,028 | +0.00(+0.00%) |
Oct 25, 2007 | 47.96 | 48.10 | 47.15 | 47.55 | 4,700,174 | -0.31(-0.65%) |
Oct 24, 2007 | 47.79 | 48.13 | 46.93 | 47.86 | 6,977,097 | -0.11(-0.24%) |
Oct 23, 2007 | 48.45 | 48.50 | 47.34 | 47.97 | 6,777,157 | +0.35(+0.73%) |
Oct 22, 2007 | 47.35 | 47.94 | 47.16 | 47.62 | 8,302,569 | +0.04(+0.08%) |
Oct 19, 2007 | 47.89 | 48.17 | 47.56 | 47.58 | 8,126,754 | -0.63(-1.30%) |
Oct 18, 2007 | 48.17 | 48.46 | 47.97 | 48.21 | 4,807,888 | +0.01(+0.03%) |
Oct 17, 2007 | 48.34 | 48.42 | 47.89 | 48.20 | 4,388,122 | +0.12(+0.25%) |
Oct 16, 2007 | 48.52 | 48.55 | 47.96 | 48.08 | 4,831,050 | -0.46(-0.95%) |
Oct 15, 2007 | 48.56 | 48.74 | 48.31 | 48.54 | 4,217,826 | -0.05(-0.10%) |
Oct 12, 2007 | 48.52 | 48.76 | 48.30 | 48.59 | 4,121,167 | +0.07(+0.14%) |
Oct 11, 2007 | 48.45 | 49.31 | 48.26 | 48.52 | 5,186,622 | +0.11(+0.24%) |
Oct 10, 2007 | 48.65 | 48.76 | 48.20 | 48.41 | 5,117,695 | -0.35(-0.72%) |
Oct 09, 2007 | 48.48 | 48.83 | 48.29 | 48.76 | 4,419,663 | +0.27(+0.56%) |
Oct 08, 2007 | 48.43 | 48.64 | 48.27 | 48.48 | 2,130,974 | +0.03(+0.05%) |
Oct 05, 2007 | 48.20 | 48.75 | 48.01 | 48.46 | 4,685,352 | +0.51(+1.07%) |
Oct 04, 2007 | 47.96 | 49.85 | 47.86 | 47.94 | 2,871,225 | +0.01(+0.01%) |
Oct 03, 2007 | 48.01 | 48.32 | 47.71 | 47.94 | 3,590,377 | -0.04(-0.08%) |
Oct 02, 2007 | 48.06 | 48.38 | 47.80 | 47.98 | 4,663,907 | -0.16(-0.33%) |
Oct 01, 2007 | 47.91 | 48.53 | 47.91 | 48.13 | 6,612,379 | +0.51(+1.07%) |
Sep 28, 2007 | 47.66 | 47.77 | 47.45 | 47.63 | 5,152,563 | +0.18(+0.37%) |
Sep 27, 2007 | 47.66 | 47.75 | 47.23 | 47.45 | 6,068,535 | -0.01(-0.03%) |
Sep 26, 2007 | 47.86 | 48.03 | 47.27 | 47.46 | 6,232,682 | -0.36(-0.74%) |
Sep 25, 2007 | 47.68 | 48.03 | 47.29 | 47.82 | 5,731,570 | -0.04(-0.08%) |
Sep 24, 2007 | 47.98 | 48.34 | 47.76 | 47.86 | 4,440,788 | -0.18(-0.38%) |
Sep 21, 2007 | 47.77 | 48.39 | 47.74 | 48.04 | 6,816,413 | +0.30(+0.64%) |
Sep 20, 2007 | 47.80 | 48.02 | 47.60 | 47.74 | 6,384,056 | -0.44(-0.92%) |
Sep 19, 2007 | 48.45 | 48.46 | 47.77 | 48.18 | 6,167,969 | +0.12(+0.25%) |
Sep 18, 2007 | 47.46 | 48.15 | 47.00 | 48.06 | 6,579,383 | +0.92(+1.95%) |
Sep 17, 2007 | 47.11 | 47.49 | 47.00 | 47.14 | 3,119,415 | -0.03(-0.07%) |
Sep 14, 2007 | 46.99 | 47.37 | 46.65 | 47.17 | 4,688,821 | +0.00(+0.00%) |
Sep 13, 2007 | 47.04 | 47.62 | 46.99 | 47.17 | 4,948,838 | +0.13(+0.28%) |
Sep 12, 2007 | 47.03 | 47.43 | 46.86 | 47.04 | 4,826,792 | +0.01(+0.03%) |
Sep 11, 2007 | 46.81 | 47.20 | 46.49 | 47.03 | 7,139,015 | +0.23(+0.49%) |
Sep 10, 2007 | 47.18 | 47.30 | 46.52 | 46.80 | 5,292,584 | -0.22(-0.46%) |
Sep 07, 2007 | 47.18 | 47.35 | 46.69 | 47.01 | 8,145,991 | -0.61(-1.28%) |
Sep 06, 2007 | 47.75 | 47.81 | 47.04 | 47.62 | 4,382,603 | -0.17(-0.36%) |
Sep 05, 2007 | 48.06 | 48.17 | 47.60 | 47.79 | 6,296,858 | -0.50(-1.04%) |
Sep 04, 2007 | 47.91 | 48.40 | 47.64 | 48.29 | 4,708,161 | +0.18(+0.38%) |
Aug 31, 2007 | 48.14 | 48.31 | 47.72 | 48.11 | 5,021,372 | +0.24(+0.50%) |
Aug 30, 2007 | 47.89 | 48.27 | 47.58 | 47.87 | 5,401,700 | -0.38(-0.79%) |
Aug 29, 2007 | 47.93 | 48.29 | 47.74 | 48.25 | 5,454,838 | +0.47(+0.98%) |
Aug 28, 2007 | 48.27 | 48.67 | 47.75 | 47.78 | 6,206,841 | -0.68(-1.41%) |
Aug 27, 2007 | 48.60 | 48.90 | 48.27 | 48.46 | 4,397,110 | -0.39(-0.79%) |
Aug 24, 2007 | 48.38 | 48.92 | 48.37 | 48.85 | 5,886,728 | +0.39(+0.80%) |
Aug 23, 2007 | 48.38 | 48.60 | 48.00 | 48.46 | 5,764,525 | +0.24(+0.50%) |
Aug 22, 2007 | 48.05 | 48.35 | 47.87 | 48.22 | 5,257,106 | +0.33(+0.69%) |
Aug 21, 2007 | 47.94 | 48.41 | 47.67 | 47.89 | 5,136,794 | -0.27(-0.55%) |
Aug 20, 2007 | 48.28 | 48.66 | 47.92 | 48.16 | 5,789,754 | -0.24(-0.50%) |
Aug 17, 2007 | 48.24 | 48.69 | 47.58 | 48.40 | 11,997,944 | +0.95(+2.00%) |
Aug 16, 2007 | 46.30 | 47.89 | 46.21 | 47.45 | 14,140,889 | +0.37(+0.79%) |
Aug 15, 2007 | 48.01 | 48.04 | 46.97 | 47.08 | 10,531,747 | -0.94(-1.95%) |
Aug 14, 2007 | 48.72 | 48.77 | 47.99 | 48.01 | 7,901,111 | -0.63(-1.30%) |
Aug 13, 2007 | 48.67 | 49.24 | 48.52 | 48.65 | 7,307,282 | -0.03(-0.05%) |
Aug 10, 2007 | 48.73 | 49.47 | 48.40 | 48.67 | 15,943,664 | -0.86(-1.73%) |
Aug 09, 2007 | 49.15 | 50.09 | 49.09 | 49.53 | 11,722,999 | -0.17(-0.34%) |
Aug 08, 2007 | 49.19 | 49.85 | 48.90 | 49.70 | 8,997,472 | +0.40(+0.81%) |
Aug 07, 2007 | 48.84 | 49.78 | 48.84 | 49.30 | 11,769,988 | -0.06(-0.12%) |
Aug 06, 2007 | 47.84 | 49.36 | 47.79 | 49.36 | 11,125,543 | +1.34(+2.79%) |
Aug 03, 2007 | 48.19 | 48.57 | 47.94 | 48.02 | 9,341,410 | -0.55(-1.12%) |
Aug 02, 2007 | 48.81 | 49.09 | 48.21 | 48.57 | 8,756,088 | -0.22(-0.46%) |