Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 47.89 | 49.07 | 47.51 | 48.39 | 25,660,702 | +1.38(+2.95%) |
Oct 30, 2007 | 47.48 | 47.81 | 46.96 | 47.00 | 15,536,561 | -0.73(-1.53%) |
Oct 29, 2007 | 47.34 | 48.19 | 47.27 | 47.73 | 21,646,340 | +1.06(+2.26%) |
Oct 26, 2007 | 45.74 | 46.68 | 45.33 | 46.68 | 18,451,158 | +1.60(+3.55%) |
Oct 25, 2007 | 44.79 | 45.08 | 44.05 | 45.08 | 27,518,324 | +0.70(+1.58%) |
Oct 24, 2007 | 44.18 | 44.48 | 43.01 | 44.38 | 28,071,312 | -0.08(-0.18%) |
Oct 23, 2007 | 43.91 | 44.52 | 43.54 | 44.45 | 19,237,654 | +1.72(+4.02%) |
Oct 22, 2007 | 41.75 | 42.97 | 41.11 | 42.74 | 32,923,314 | -0.04(-0.09%) |
Oct 19, 2007 | 45.18 | 45.19 | 42.72 | 42.78 | 38,517,144 | -2.38(-5.27%) |
Oct 18, 2007 | 43.67 | 45.36 | 43.62 | 45.16 | 23,242,800 | +0.61(+1.37%) |
Oct 17, 2007 | 44.43 | 44.57 | 42.93 | 44.55 | 25,822,034 | +1.16(+2.67%) |
Oct 16, 2007 | 43.85 | 43.92 | 43.06 | 43.39 | 25,440,766 | -1.16(-2.60%) |
Oct 15, 2007 | 45.22 | 45.39 | 43.86 | 44.55 | 31,170,416 | -0.53(-1.18%) |
Oct 12, 2007 | 43.98 | 45.08 | 43.84 | 45.08 | 22,122,932 | +1.17(+2.66%) |
Oct 11, 2007 | 45.35 | 45.70 | 43.09 | 43.91 | 36,726,836 | +0.14(+0.32%) |
Oct 10, 2007 | 43.76 | 43.76 | 43.76 | 43.76 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 43.76 | 43.76 | 43.76 | 43.76 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 43.75 | 43.81 | 43.10 | 43.76 | 14,018,394 | -0.15(-0.33%) |
Oct 05, 2007 | 42.97 | 44.22 | 42.74 | 43.91 | 24,494,798 | +2.00(+4.76%) |
Oct 04, 2007 | 42.00 | 42.53 | 40.85 | 41.92 | 18,483,786 | +0.45(+1.08%) |
Oct 03, 2007 | 43.27 | 43.37 | 41.35 | 41.47 | 23,836,928 | -1.88(-4.33%) |
Oct 02, 2007 | 43.45 | 43.71 | 42.56 | 43.35 | 25,665,948 | -0.38(-0.87%) |
Oct 01, 2007 | 42.19 | 43.90 | 42.18 | 43.73 | 21,954,920 | +2.15(+5.17%) |
Sep 28, 2007 | 42.11 | 42.24 | 41.57 | 41.58 | 17,786,392 | -0.58(-1.38%) |
Sep 27, 2007 | 41.69 | 42.16 | 41.29 | 42.16 | 19,423,780 | +1.06(+2.59%) |
Sep 26, 2007 | 40.88 | 41.35 | 40.62 | 41.10 | 18,016,474 | +0.82(+2.04%) |
Sep 25, 2007 | 39.53 | 40.28 | 39.17 | 40.28 | 14,993,532 | +0.24(+0.59%) |
Sep 24, 2007 | 39.58 | 40.04 | 39.40 | 40.04 | 19,430,464 | +0.85(+2.18%) |
Sep 21, 2007 | 39.04 | 39.37 | 38.94 | 39.19 | 12,669,411 | +0.87(+2.27%) |
Sep 20, 2007 | 38.81 | 39.22 | 37.95 | 38.32 | 20,052,740 | -0.31(-0.79%) |
Sep 19, 2007 | 39.11 | 39.42 | 38.44 | 38.62 | 25,227,678 | +0.39(+1.02%) |
Sep 18, 2007 | 36.33 | 38.46 | 36.09 | 38.23 | 28,901,200 | +2.66(+7.49%) |
Sep 17, 2007 | 35.82 | 37.08 | 35.25 | 35.57 | 13,310,357 | -0.67(-1.84%) |
Sep 14, 2007 | 36.31 | 36.90 | 35.86 | 36.24 | 16,998,910 | -0.05(-0.12%) |
Sep 13, 2007 | 36.09 | 36.72 | 36.03 | 36.28 | 14,694,076 | +0.61(+1.71%) |
Sep 12, 2007 | 35.43 | 36.11 | 35.38 | 35.67 | 14,880,843 | +0.34(+0.98%) |
Sep 11, 2007 | 34.88 | 35.48 | 34.73 | 35.33 | 17,797,502 | +1.10(+3.22%) |
Sep 10, 2007 | 34.66 | 34.70 | 33.56 | 34.22 | 21,887,108 | -0.37(-1.08%) |
Sep 07, 2007 | 34.67 | 34.96 | 33.79 | 34.60 | 23,890,042 | -0.79(-2.24%) |
Sep 06, 2007 | 35.22 | 35.53 | 34.94 | 35.39 | 14,116,176 | +0.46(+1.33%) |
Sep 05, 2007 | 34.83 | 35.07 | 34.45 | 34.92 | 17,400,670 | -0.54(-1.53%) |
Sep 04, 2007 | 34.94 | 35.86 | 34.83 | 35.47 | 20,389,846 | +0.67(+1.93%) |
Aug 31, 2007 | 34.48 | 35.03 | 34.31 | 34.79 | 26,424,378 | +1.32(+3.95%) |
Aug 30, 2007 | 32.96 | 34.23 | 32.73 | 33.47 | 24,646,536 | -0.07(-0.22%) |
Aug 29, 2007 | 32.63 | 33.74 | 32.40 | 33.54 | 27,248,906 | +1.41(+4.38%) |
Aug 28, 2007 | 33.34 | 33.56 | 31.78 | 32.14 | 27,804,772 | -1.74(-5.12%) |
Aug 27, 2007 | 33.78 | 34.32 | 33.35 | 33.87 | 17,294,524 | -0.05(-0.13%) |
Aug 24, 2007 | 32.37 | 34.05 | 32.33 | 33.92 | 23,839,636 | +1.24(+3.81%) |
Aug 23, 2007 | 32.72 | 33.12 | 31.92 | 32.67 | 29,515,520 | +0.17(+0.52%) |
Aug 22, 2007 | 31.44 | 32.50 | 31.44 | 32.50 | 36,689,300 | +2.02(+6.64%) |
Aug 21, 2007 | 30.07 | 30.89 | 29.78 | 30.48 | 22,692,018 | +0.07(+0.22%) |
Aug 20, 2007 | 30.24 | 30.85 | 29.53 | 30.41 | 31,162,014 | +0.41(+1.36%) |
Aug 17, 2007 | 30.47 | 31.20 | 28.55 | 30.01 | 51,901,620 | +1.02(+3.51%) |
Aug 16, 2007 | 28.47 | 29.18 | 26.35 | 28.99 | 76,827,672 | -0.95(-3.17%) |
Aug 15, 2007 | 31.43 | 32.24 | 29.75 | 29.94 | 42,944,112 | -2.07(-6.46%) |
Aug 14, 2007 | 33.54 | 33.62 | 31.94 | 32.01 | 34,656,932 | -1.40(-4.20%) |
Aug 13, 2007 | 34.23 | 34.82 | 33.35 | 33.41 | 19,995,138 | -0.23(-0.67%) |
Aug 10, 2007 | 33.36 | 34.13 | 32.69 | 33.63 | 35,402,348 | -0.79(-2.30%) |
Aug 09, 2007 | 35.02 | 35.55 | 34.42 | 34.43 | 32,489,400 | -1.91(-5.26%) |
Aug 08, 2007 | 35.84 | 36.70 | 35.81 | 36.34 | 27,524,358 | +1.19(+3.38%) |
Aug 07, 2007 | 34.48 | 35.47 | 34.21 | 35.15 | 34,555,780 | +0.61(+1.77%) |
Aug 06, 2007 | 34.43 | 34.92 | 33.22 | 34.54 | 34,166,924 | +0.08(+0.23%) |
Aug 03, 2007 | 34.89 | 36.26 | 34.35 | 34.46 | 27,734,326 | -1.83(-5.03%) |
Aug 02, 2007 | 36.18 | 36.29 | 35.67 | 36.29 | 24,705,576 | +0.68(+1.92%) |