Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 50.94 | 51.91 | 50.81 | 51.56 | 17,556,076 | +0.81(+1.59%) |
Oct 30, 2007 | 51.70 | 51.81 | 50.54 | 50.76 | 17,086,096 | -1.58(-3.01%) |
Oct 29, 2007 | 51.76 | 52.72 | 51.61 | 52.33 | 16,411,682 | +0.69(+1.34%) |
Oct 26, 2007 | 51.76 | 52.01 | 51.33 | 51.64 | 13,278,143 | +0.24(+0.46%) |
Oct 25, 2007 | 50.97 | 51.61 | 50.47 | 51.40 | 16,387,545 | +0.75(+1.48%) |
Oct 24, 2007 | 50.21 | 50.95 | 49.75 | 50.65 | 19,495,978 | +0.55(+1.10%) |
Oct 23, 2007 | 50.11 | 50.55 | 49.48 | 50.10 | 17,090,888 | +0.27(+0.54%) |
Oct 22, 2007 | 49.67 | 49.87 | 48.86 | 49.83 | 19,196,124 | -0.47(-0.93%) |
Oct 19, 2007 | 52.23 | 52.23 | 50.16 | 50.30 | 25,047,550 | -1.77(-3.41%) |
Oct 18, 2007 | 52.44 | 52.82 | 51.84 | 52.07 | 17,816,592 | -0.47(-0.90%) |
Oct 17, 2007 | 52.90 | 52.93 | 51.87 | 52.55 | 19,023,970 | -0.11(-0.20%) |
Oct 16, 2007 | 52.06 | 52.88 | 51.90 | 52.65 | 19,328,522 | +0.63(+1.21%) |
Oct 15, 2007 | 51.99 | 52.37 | 51.83 | 52.02 | 15,071,304 | +0.52(+1.01%) |
Oct 12, 2007 | 51.57 | 51.69 | 51.21 | 51.51 | 10,664,479 | +0.23(+0.45%) |
Oct 11, 2007 | 52.13 | 52.30 | 50.80 | 51.27 | 16,279,981 | -0.61(-1.17%) |
Oct 10, 2007 | 50.90 | 52.11 | 50.87 | 51.88 | 20,458,744 | -0.41(-0.78%) |
Oct 09, 2007 | 51.74 | 52.40 | 51.66 | 52.29 | 15,453,659 | +0.69(+1.33%) |
Oct 08, 2007 | 51.58 | 51.82 | 51.44 | 51.60 | 10,042,376 | -0.42(-0.80%) |
Oct 05, 2007 | 51.89 | 52.16 | 51.27 | 52.02 | 11,532,653 | +0.27(+0.52%) |
Oct 04, 2007 | 51.55 | 51.85 | 51.01 | 51.75 | 12,005,985 | +0.20(+0.39%) |
Oct 03, 2007 | 51.56 | 51.83 | 51.14 | 51.54 | 15,537,784 | -0.61(-1.17%) |
Oct 02, 2007 | 52.92 | 52.96 | 51.74 | 52.15 | 16,216,469 | -1.06(-1.99%) |
Oct 01, 2007 | 52.57 | 53.26 | 52.55 | 53.21 | 15,871,441 | +0.48(+0.92%) |
Sep 28, 2007 | 52.71 | 53.19 | 52.40 | 52.73 | 15,112,516 | +0.04(+0.07%) |
Sep 27, 2007 | 52.55 | 52.76 | 52.34 | 52.69 | 13,148,595 | +0.56(+1.08%) |
Sep 26, 2007 | 52.50 | 52.58 | 51.54 | 52.12 | 20,388,806 | +0.35(+0.69%) |
Sep 25, 2007 | 52.45 | 52.73 | 51.65 | 51.77 | 22,186,706 | -1.39(-2.62%) |
Sep 24, 2007 | 53.53 | 53.81 | 53.07 | 53.16 | 16,023,717 | -0.28(-0.52%) |
Sep 21, 2007 | 53.12 | 53.73 | 53.03 | 53.44 | 22,429,138 | +0.38(+0.71%) |
Sep 20, 2007 | 52.98 | 53.32 | 52.82 | 53.06 | 14,542,702 | +0.03(+0.06%) |
Sep 19, 2007 | 52.80 | 53.49 | 52.73 | 53.03 | 20,203,484 | +0.43(+0.83%) |
Sep 18, 2007 | 51.39 | 52.70 | 51.25 | 52.59 | 17,392,600 | +1.36(+2.65%) |
Sep 17, 2007 | 50.72 | 51.58 | 50.71 | 51.23 | 13,720,835 | +0.16(+0.31%) |
Sep 14, 2007 | 50.37 | 51.43 | 50.36 | 51.08 | 14,150,655 | +0.32(+0.62%) |
Sep 13, 2007 | 50.25 | 51.17 | 50.45 | 50.76 | 15,907,824 | +0.51(+1.01%) |
Sep 12, 2007 | 49.92 | 50.62 | 49.74 | 50.25 | 19,682,766 | +0.34(+0.68%) |
Sep 11, 2007 | 49.31 | 50.22 | 48.85 | 49.92 | 17,968,690 | +0.87(+1.77%) |
Sep 10, 2007 | 49.34 | 49.75 | 48.41 | 49.05 | 18,603,168 | -0.34(-0.68%) |
Sep 07, 2007 | 49.54 | 50.16 | 49.13 | 49.39 | 17,352,696 | -0.72(-1.44%) |
Sep 06, 2007 | 49.85 | 50.33 | 49.65 | 50.11 | 14,470,968 | +0.32(+0.65%) |
Sep 05, 2007 | 49.85 | 49.95 | 49.47 | 49.79 | 16,223,806 | -0.21(-0.42%) |
Sep 04, 2007 | 49.13 | 50.30 | 49.11 | 50.00 | 16,947,636 | +0.55(+1.11%) |
Aug 31, 2007 | 49.76 | 50.07 | 49.28 | 49.45 | 14,473,275 | +0.32(+0.65%) |
Aug 30, 2007 | 48.85 | 49.36 | 48.20 | 49.13 | 13,887,955 | +0.28(+0.57%) |
Aug 29, 2007 | 48.01 | 49.23 | 47.71 | 48.85 | 17,832,566 | +1.35(+2.85%) |
Aug 28, 2007 | 48.80 | 48.87 | 47.50 | 47.50 | 17,855,104 | -1.52(-3.10%) |
Aug 27, 2007 | 48.81 | 49.24 | 48.65 | 49.02 | 11,340,978 | -0.12(-0.25%) |
Aug 24, 2007 | 48.40 | 49.32 | 48.40 | 49.14 | 13,635,049 | +0.98(+2.04%) |
Aug 23, 2007 | 48.34 | 48.72 | 47.38 | 48.16 | 15,379,296 | +0.05(+0.11%) |
Aug 22, 2007 | 47.79 | 48.21 | 47.53 | 48.11 | 18,193,200 | +0.61(+1.29%) |
Aug 21, 2007 | 47.41 | 48.03 | 47.09 | 47.50 | 20,103,122 | -0.33(-0.70%) |
Aug 20, 2007 | 47.33 | 48.20 | 46.78 | 47.83 | 16,396,178 | +0.30(+0.63%) |
Aug 17, 2007 | 47.16 | 47.95 | 46.62 | 47.53 | 28,770,208 | +1.67(+3.65%) |
Aug 16, 2007 | 44.96 | 46.18 | 44.09 | 45.86 | 34,431,248 | +0.36(+0.78%) |
Aug 15, 2007 | 46.34 | 47.22 | 45.29 | 45.50 | 21,740,338 | -0.95(-2.05%) |
Aug 14, 2007 | 46.46 | 47.16 | 46.27 | 46.46 | 27,312,540 | +0.00(+0.00%) |
Aug 13, 2007 | 47.00 | 47.50 | 46.27 | 46.46 | 18,242,892 | -0.55(-1.16%) |
Aug 10, 2007 | 45.16 | 47.18 | 44.74 | 47.00 | 23,514,606 | +1.30(+2.85%) |
Aug 09, 2007 | 46.82 | 47.75 | 45.70 | 45.70 | 27,657,816 | -1.81(-3.82%) |
Aug 08, 2007 | 46.76 | 48.25 | 46.76 | 47.52 | 25,654,442 | +0.65(+1.38%) |
Aug 07, 2007 | 45.83 | 47.27 | 45.37 | 46.87 | 27,195,526 | +0.65(+1.41%) |
Aug 06, 2007 | 45.75 | 46.25 | 44.17 | 46.21 | 30,384,720 | +0.31(+0.68%) |
Aug 03, 2007 | 46.32 | 47.89 | 45.75 | 45.90 | 27,597,402 | -1.36(-2.88%) |
Aug 02, 2007 | 47.62 | 48.46 | 46.54 | 47.27 | 28,008,178 | -0.72(-1.50%) |