Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 48.12 | 48.48 | 47.89 | 48.16 | 5,835,333 | +0.22(+0.47%) |
Oct 30, 2007 | 48.09 | 48.27 | 47.65 | 47.93 | 3,455,896 | -0.22(-0.47%) |
Oct 29, 2007 | 47.82 | 48.38 | 47.71 | 48.16 | 3,299,187 | +0.08(+0.17%) |
Oct 26, 2007 | 48.21 | 48.30 | 47.71 | 48.07 | 4,370,379 | +0.00(+0.00%) |
Oct 25, 2007 | 48.50 | 48.64 | 47.67 | 48.07 | 4,648,430 | -0.31(-0.65%) |
Oct 24, 2007 | 48.32 | 48.67 | 47.45 | 48.39 | 6,900,286 | -0.12(-0.24%) |
Oct 23, 2007 | 48.99 | 49.04 | 47.87 | 48.50 | 6,702,547 | +0.35(+0.73%) |
Oct 22, 2007 | 47.88 | 48.48 | 47.68 | 48.15 | 8,211,166 | +0.04(+0.08%) |
Oct 19, 2007 | 48.42 | 48.70 | 48.09 | 48.11 | 8,037,286 | -0.63(-1.30%) |
Oct 18, 2007 | 48.71 | 49.00 | 48.50 | 48.75 | 4,754,958 | +0.01(+0.03%) |
Oct 17, 2007 | 48.88 | 48.96 | 48.43 | 48.73 | 4,339,813 | +0.12(+0.25%) |
Oct 16, 2007 | 49.06 | 49.09 | 48.50 | 48.61 | 4,777,865 | -0.47(-0.95%) |
Oct 15, 2007 | 49.10 | 49.29 | 48.84 | 49.08 | 4,171,392 | -0.05(-0.10%) |
Oct 12, 2007 | 49.06 | 49.30 | 48.84 | 49.13 | 4,075,797 | +0.07(+0.14%) |
Oct 11, 2007 | 48.99 | 49.86 | 48.79 | 49.06 | 5,129,522 | +0.12(+0.24%) |
Oct 10, 2007 | 49.19 | 49.30 | 48.74 | 48.95 | 5,061,354 | -0.35(-0.72%) |
Oct 09, 2007 | 49.02 | 49.38 | 48.82 | 49.30 | 4,371,007 | +0.28(+0.56%) |
Oct 08, 2007 | 48.97 | 49.18 | 48.81 | 49.02 | 2,107,514 | +0.03(+0.05%) |
Oct 05, 2007 | 48.73 | 49.29 | 48.55 | 49.00 | 4,633,771 | +0.52(+1.07%) |
Oct 04, 2007 | 48.49 | 50.40 | 48.40 | 48.48 | 2,839,615 | +0.01(+0.01%) |
Oct 03, 2007 | 48.55 | 48.86 | 48.24 | 48.47 | 3,550,851 | -0.04(-0.08%) |
Oct 02, 2007 | 48.59 | 48.92 | 48.33 | 48.51 | 4,612,562 | -0.16(-0.33%) |
Oct 01, 2007 | 48.44 | 49.07 | 48.44 | 48.67 | 6,539,584 | +0.51(+1.07%) |
Sep 28, 2007 | 48.19 | 48.31 | 47.98 | 48.16 | 5,095,838 | +0.18(+0.37%) |
Sep 27, 2007 | 48.19 | 48.28 | 47.75 | 47.98 | 6,001,727 | -0.01(-0.03%) |
Sep 26, 2007 | 48.39 | 48.56 | 47.79 | 47.99 | 6,164,066 | -0.36(-0.74%) |
Sep 25, 2007 | 48.21 | 48.56 | 47.81 | 48.35 | 5,668,471 | -0.04(-0.08%) |
Sep 24, 2007 | 48.52 | 48.88 | 48.29 | 48.39 | 4,391,899 | -0.19(-0.38%) |
Sep 21, 2007 | 48.31 | 48.93 | 48.27 | 48.57 | 6,741,371 | +0.31(+0.64%) |
Sep 20, 2007 | 48.33 | 48.56 | 48.13 | 48.27 | 6,313,774 | -0.45(-0.92%) |
Sep 19, 2007 | 48.99 | 49.00 | 48.30 | 48.72 | 6,100,066 | +0.12(+0.25%) |
Sep 18, 2007 | 47.98 | 48.68 | 47.52 | 48.59 | 6,506,950 | +0.93(+1.95%) |
Sep 17, 2007 | 47.63 | 48.02 | 47.52 | 47.66 | 3,085,074 | -0.03(-0.07%) |
Sep 14, 2007 | 47.52 | 47.90 | 47.17 | 47.70 | 4,637,202 | +0.00(+0.00%) |
Sep 13, 2007 | 47.56 | 48.15 | 47.52 | 47.70 | 4,894,356 | +0.13(+0.28%) |
Sep 12, 2007 | 47.55 | 47.96 | 47.38 | 47.56 | 4,773,654 | +0.01(+0.03%) |
Sep 11, 2007 | 47.33 | 47.73 | 47.01 | 47.55 | 7,060,422 | +0.23(+0.49%) |
Sep 10, 2007 | 47.70 | 47.83 | 47.04 | 47.32 | 5,234,318 | -0.22(-0.46%) |
Sep 07, 2007 | 47.71 | 47.88 | 47.21 | 47.54 | 8,056,312 | -0.62(-1.28%) |
Sep 06, 2007 | 48.29 | 48.34 | 47.56 | 48.15 | 4,334,355 | -0.17(-0.36%) |
Sep 05, 2007 | 48.59 | 48.71 | 48.13 | 48.32 | 6,227,536 | -0.51(-1.04%) |
Sep 04, 2007 | 48.44 | 48.94 | 48.17 | 48.83 | 4,656,328 | +0.19(+0.38%) |
Aug 31, 2007 | 48.68 | 48.85 | 48.25 | 48.65 | 4,966,091 | +0.24(+0.50%) |
Aug 30, 2007 | 48.42 | 48.81 | 48.11 | 48.40 | 5,342,232 | -0.38(-0.79%) |
Aug 29, 2007 | 48.46 | 48.83 | 48.27 | 48.79 | 5,394,786 | +0.47(+0.98%) |
Aug 28, 2007 | 48.81 | 49.22 | 48.29 | 48.31 | 6,138,510 | -0.69(-1.41%) |
Aug 27, 2007 | 49.14 | 49.45 | 48.81 | 49.00 | 4,348,702 | -0.39(-0.79%) |
Aug 24, 2007 | 48.92 | 49.47 | 48.91 | 49.40 | 5,821,921 | +0.39(+0.80%) |
Aug 23, 2007 | 48.91 | 49.15 | 48.54 | 49.00 | 5,701,063 | +0.24(+0.50%) |
Aug 22, 2007 | 48.58 | 48.89 | 48.40 | 48.76 | 5,199,230 | +0.33(+0.69%) |
Aug 21, 2007 | 48.48 | 48.95 | 48.20 | 48.43 | 5,080,243 | -0.27(-0.55%) |
Aug 20, 2007 | 48.82 | 49.20 | 48.45 | 48.70 | 5,726,015 | -0.24(-0.50%) |
Aug 17, 2007 | 48.78 | 49.24 | 48.11 | 48.94 | 11,865,858 | +0.96(+2.00%) |
Aug 16, 2007 | 46.81 | 48.42 | 46.73 | 47.98 | 13,985,212 | +0.38(+0.79%) |
Aug 15, 2007 | 48.55 | 48.57 | 47.50 | 47.60 | 10,415,803 | -0.95(-1.95%) |
Aug 14, 2007 | 49.26 | 49.31 | 48.52 | 48.55 | 7,814,128 | -0.64(-1.30%) |
Aug 13, 2007 | 49.22 | 49.79 | 49.06 | 49.19 | 7,226,836 | -0.03(-0.05%) |
Aug 10, 2007 | 49.27 | 50.02 | 48.94 | 49.22 | 15,768,140 | -0.87(-1.73%) |
Aug 09, 2007 | 49.70 | 50.65 | 49.63 | 50.08 | 11,593,941 | -0.17(-0.34%) |
Aug 08, 2007 | 49.74 | 50.41 | 49.44 | 50.25 | 8,898,419 | +0.40(+0.81%) |
Aug 07, 2007 | 49.38 | 50.34 | 49.38 | 49.85 | 11,640,412 | -0.06(-0.12%) |
Aug 06, 2007 | 48.37 | 49.91 | 48.32 | 49.91 | 11,003,062 | +1.35(+2.79%) |
Aug 03, 2007 | 48.72 | 49.11 | 48.48 | 48.56 | 9,238,571 | -0.55(-1.12%) |
Aug 02, 2007 | 49.35 | 49.63 | 48.75 | 49.11 | 8,659,692 | -0.22(-0.46%) |