Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 51.45 | 52.44 | 51.33 | 52.08 | 17,380,568 | +0.81(+1.59%) |
Oct 30, 2007 | 52.22 | 52.33 | 51.05 | 51.27 | 16,915,286 | -1.59(-3.01%) |
Oct 29, 2007 | 52.28 | 53.25 | 52.13 | 52.86 | 16,247,615 | +0.70(+1.34%) |
Oct 26, 2007 | 52.28 | 52.53 | 51.85 | 52.16 | 13,145,402 | +0.24(+0.46%) |
Oct 25, 2007 | 51.48 | 52.13 | 50.98 | 51.92 | 16,223,720 | +0.76(+1.48%) |
Oct 24, 2007 | 50.72 | 51.46 | 50.26 | 51.17 | 19,301,078 | +0.56(+1.10%) |
Oct 23, 2007 | 50.61 | 51.06 | 49.98 | 50.61 | 16,920,030 | +0.27(+0.54%) |
Oct 22, 2007 | 50.18 | 50.37 | 49.36 | 50.33 | 19,004,220 | -0.47(-0.93%) |
Oct 19, 2007 | 52.76 | 52.76 | 50.67 | 50.81 | 24,797,152 | -1.79(-3.41%) |
Oct 18, 2007 | 52.97 | 53.36 | 52.36 | 52.60 | 17,638,480 | -0.48(-0.90%) |
Oct 17, 2007 | 53.43 | 53.47 | 52.39 | 53.08 | 18,833,788 | -0.11(-0.20%) |
Oct 16, 2007 | 52.59 | 53.41 | 52.42 | 53.19 | 19,135,296 | +0.64(+1.21%) |
Oct 15, 2007 | 52.51 | 52.90 | 52.35 | 52.55 | 14,920,637 | +0.52(+1.01%) |
Oct 12, 2007 | 52.09 | 52.21 | 51.72 | 52.03 | 10,557,866 | +0.23(+0.45%) |
Oct 11, 2007 | 52.66 | 52.83 | 51.31 | 51.79 | 16,117,231 | -0.61(-1.17%) |
Oct 10, 2007 | 51.41 | 52.63 | 51.39 | 52.41 | 20,254,218 | -0.41(-0.78%) |
Oct 09, 2007 | 52.26 | 52.93 | 52.18 | 52.82 | 15,299,170 | +0.69(+1.33%) |
Oct 08, 2007 | 52.10 | 52.34 | 51.96 | 52.12 | 9,941,983 | -0.42(-0.80%) |
Oct 05, 2007 | 52.42 | 52.69 | 51.79 | 52.54 | 11,417,362 | +0.27(+0.52%) |
Oct 04, 2007 | 52.07 | 52.38 | 51.52 | 52.27 | 11,885,962 | +0.20(+0.39%) |
Oct 03, 2007 | 52.08 | 52.35 | 51.66 | 52.07 | 15,382,453 | -0.61(-1.17%) |
Oct 02, 2007 | 53.45 | 53.49 | 52.26 | 52.68 | 16,054,354 | -1.07(-1.99%) |
Oct 01, 2007 | 53.10 | 53.80 | 53.08 | 53.75 | 15,712,775 | +0.49(+0.92%) |
Sep 28, 2007 | 53.24 | 53.73 | 52.93 | 53.26 | 14,961,437 | +0.04(+0.07%) |
Sep 27, 2007 | 53.08 | 53.29 | 52.87 | 53.22 | 13,017,149 | +0.57(+1.08%) |
Sep 26, 2007 | 53.03 | 53.11 | 52.06 | 52.65 | 20,184,980 | +0.36(+0.69%) |
Sep 25, 2007 | 52.98 | 53.27 | 52.17 | 52.29 | 21,964,908 | -1.41(-2.62%) |
Sep 24, 2007 | 54.07 | 54.35 | 53.61 | 53.70 | 15,863,528 | -0.28(-0.52%) |
Sep 21, 2007 | 53.66 | 54.27 | 53.56 | 53.98 | 22,204,916 | +0.38(+0.71%) |
Sep 20, 2007 | 53.51 | 53.86 | 53.36 | 53.60 | 14,397,320 | +0.03(+0.06%) |
Sep 19, 2007 | 53.33 | 54.03 | 53.27 | 53.56 | 20,001,512 | +0.44(+0.83%) |
Sep 18, 2007 | 51.91 | 53.23 | 51.76 | 53.12 | 17,218,726 | +1.37(+2.65%) |
Sep 17, 2007 | 51.23 | 52.10 | 51.22 | 51.75 | 13,583,668 | +0.16(+0.31%) |
Sep 14, 2007 | 50.88 | 51.95 | 50.86 | 51.59 | 14,009,191 | +0.32(+0.62%) |
Sep 13, 2007 | 50.76 | 51.69 | 50.96 | 51.27 | 15,748,794 | +0.51(+1.01%) |
Sep 12, 2007 | 50.42 | 51.13 | 50.24 | 50.76 | 19,485,998 | +0.34(+0.68%) |
Sep 11, 2007 | 49.81 | 50.73 | 49.34 | 50.42 | 17,789,058 | +0.88(+1.77%) |
Sep 10, 2007 | 49.83 | 50.25 | 48.90 | 49.54 | 18,417,194 | -0.34(-0.68%) |
Sep 07, 2007 | 50.04 | 50.67 | 49.62 | 49.89 | 17,179,222 | -0.73(-1.44%) |
Sep 06, 2007 | 50.36 | 50.84 | 50.15 | 50.61 | 14,326,302 | +0.32(+0.65%) |
Sep 05, 2007 | 50.35 | 50.45 | 49.97 | 50.29 | 16,061,618 | -0.21(-0.42%) |
Sep 04, 2007 | 49.62 | 50.81 | 49.61 | 50.50 | 16,778,212 | +0.55(+1.11%) |
Aug 31, 2007 | 50.26 | 50.57 | 49.78 | 49.95 | 14,328,586 | +0.32(+0.65%) |
Aug 30, 2007 | 49.34 | 49.86 | 48.69 | 49.62 | 13,749,117 | +0.28(+0.57%) |
Aug 29, 2007 | 48.49 | 49.73 | 48.19 | 49.34 | 17,654,294 | +1.37(+2.85%) |
Aug 28, 2007 | 49.29 | 49.36 | 47.98 | 47.98 | 17,676,608 | -1.54(-3.10%) |
Aug 27, 2007 | 49.30 | 49.74 | 49.14 | 49.52 | 11,227,603 | -0.13(-0.25%) |
Aug 24, 2007 | 48.89 | 49.82 | 48.89 | 49.64 | 13,498,741 | +0.99(+2.04%) |
Aug 23, 2007 | 48.83 | 49.21 | 47.86 | 48.65 | 15,225,550 | +0.05(+0.11%) |
Aug 22, 2007 | 48.27 | 48.70 | 48.01 | 48.60 | 18,011,322 | +0.62(+1.29%) |
Aug 21, 2007 | 47.89 | 48.52 | 47.56 | 47.98 | 19,902,152 | -0.34(-0.70%) |
Aug 20, 2007 | 47.81 | 48.69 | 47.25 | 48.31 | 16,232,266 | +0.30(+0.63%) |
Aug 17, 2007 | 47.63 | 48.43 | 47.09 | 48.01 | 28,482,594 | +1.69(+3.65%) |
Aug 16, 2007 | 45.41 | 46.65 | 44.54 | 46.32 | 34,087,040 | +0.36(+0.78%) |
Aug 15, 2007 | 46.81 | 47.70 | 45.75 | 45.96 | 21,523,002 | -0.96(-2.05%) |
Aug 14, 2007 | 46.93 | 47.64 | 46.73 | 46.93 | 27,039,498 | +0.00(+0.00%) |
Aug 13, 2007 | 47.48 | 47.98 | 46.73 | 46.93 | 18,060,520 | -0.55(-1.16%) |
Aug 10, 2007 | 45.61 | 47.65 | 45.20 | 47.48 | 23,279,532 | +1.31(+2.85%) |
Aug 09, 2007 | 47.30 | 48.23 | 46.16 | 46.16 | 27,381,322 | -1.83(-3.82%) |
Aug 08, 2007 | 47.23 | 48.74 | 47.23 | 48.00 | 25,397,976 | +0.65(+1.38%) |
Aug 07, 2007 | 46.29 | 47.75 | 45.83 | 47.34 | 26,923,654 | +0.66(+1.41%) |
Aug 06, 2007 | 46.21 | 46.72 | 44.62 | 46.68 | 30,080,964 | +0.31(+0.68%) |
Aug 03, 2007 | 46.79 | 48.38 | 46.21 | 46.37 | 27,321,512 | -1.38(-2.88%) |
Aug 02, 2007 | 48.10 | 48.95 | 47.01 | 47.75 | 27,728,182 | -0.73(-1.50%) |