Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 51.44 | 52.42 | 51.31 | 52.07 | 17,384,696 | +0.81(+1.59%) |
Oct 30, 2007 | 52.21 | 52.32 | 51.03 | 51.26 | 16,919,304 | -1.59(-3.01%) |
Oct 29, 2007 | 52.27 | 53.24 | 52.12 | 52.85 | 16,251,474 | +0.70(+1.34%) |
Oct 26, 2007 | 52.27 | 52.52 | 51.84 | 52.15 | 13,148,523 | +0.24(+0.46%) |
Oct 25, 2007 | 51.47 | 52.12 | 50.97 | 51.91 | 16,227,572 | +0.76(+1.48%) |
Oct 24, 2007 | 50.71 | 51.45 | 50.24 | 51.15 | 19,305,662 | +0.56(+1.10%) |
Oct 23, 2007 | 50.60 | 51.05 | 49.97 | 50.60 | 16,924,050 | +0.27(+0.54%) |
Oct 22, 2007 | 50.16 | 50.36 | 49.34 | 50.32 | 19,008,734 | -0.47(-0.93%) |
Oct 19, 2007 | 52.75 | 52.75 | 50.66 | 50.80 | 24,803,040 | -1.79(-3.41%) |
Oct 18, 2007 | 52.96 | 53.34 | 52.35 | 52.59 | 17,642,670 | -0.48(-0.90%) |
Oct 17, 2007 | 53.42 | 53.45 | 52.38 | 53.07 | 18,838,262 | -0.11(-0.20%) |
Oct 16, 2007 | 52.58 | 53.40 | 52.41 | 53.17 | 19,139,840 | +0.64(+1.21%) |
Oct 15, 2007 | 52.50 | 52.88 | 52.34 | 52.54 | 14,924,180 | +0.52(+1.01%) |
Oct 12, 2007 | 52.08 | 52.20 | 51.71 | 52.01 | 10,560,374 | +0.23(+0.45%) |
Oct 11, 2007 | 52.64 | 52.82 | 51.30 | 51.78 | 16,121,059 | -0.61(-1.17%) |
Oct 10, 2007 | 51.40 | 52.62 | 51.38 | 52.39 | 20,259,028 | -0.41(-0.78%) |
Oct 09, 2007 | 52.25 | 52.92 | 52.17 | 52.80 | 15,302,803 | +0.69(+1.33%) |
Oct 08, 2007 | 52.09 | 52.33 | 51.95 | 52.11 | 9,944,344 | -0.42(-0.80%) |
Oct 05, 2007 | 52.41 | 52.67 | 51.78 | 52.53 | 11,420,073 | +0.27(+0.52%) |
Oct 04, 2007 | 52.06 | 52.37 | 51.51 | 52.26 | 11,888,785 | +0.20(+0.39%) |
Oct 03, 2007 | 52.07 | 52.34 | 51.65 | 52.05 | 15,386,106 | -0.61(-1.17%) |
Oct 02, 2007 | 53.44 | 53.48 | 52.25 | 52.67 | 16,058,167 | -1.07(-1.99%) |
Oct 01, 2007 | 53.09 | 53.79 | 53.07 | 53.74 | 15,716,506 | +0.49(+0.92%) |
Sep 28, 2007 | 53.23 | 53.71 | 52.92 | 53.25 | 14,964,990 | +0.04(+0.07%) |
Sep 27, 2007 | 53.07 | 53.28 | 52.86 | 53.21 | 13,020,240 | +0.57(+1.08%) |
Sep 26, 2007 | 53.02 | 53.10 | 52.05 | 52.64 | 20,189,774 | +0.36(+0.69%) |
Sep 25, 2007 | 52.97 | 53.25 | 52.16 | 52.28 | 21,970,124 | -1.41(-2.62%) |
Sep 24, 2007 | 54.06 | 54.34 | 53.59 | 53.69 | 15,867,296 | -0.28(-0.52%) |
Sep 21, 2007 | 53.65 | 54.26 | 53.55 | 53.96 | 22,210,190 | +0.38(+0.71%) |
Sep 20, 2007 | 53.50 | 53.85 | 53.34 | 53.58 | 14,400,739 | +0.03(+0.06%) |
Sep 19, 2007 | 53.32 | 54.02 | 53.25 | 53.55 | 20,006,262 | +0.44(+0.82%) |
Sep 18, 2007 | 51.89 | 53.22 | 51.75 | 53.11 | 17,222,816 | +1.37(+2.65%) |
Sep 17, 2007 | 51.22 | 52.09 | 51.21 | 51.74 | 13,586,894 | +0.16(+0.31%) |
Sep 14, 2007 | 50.87 | 51.93 | 50.85 | 51.58 | 14,012,518 | +0.32(+0.62%) |
Sep 13, 2007 | 50.75 | 51.68 | 50.95 | 51.26 | 15,752,534 | +0.51(+1.01%) |
Sep 12, 2007 | 50.41 | 51.12 | 50.23 | 50.75 | 19,490,626 | +0.34(+0.68%) |
Sep 11, 2007 | 49.79 | 50.72 | 49.33 | 50.41 | 17,793,282 | +0.88(+1.77%) |
Sep 10, 2007 | 49.82 | 50.24 | 48.88 | 49.53 | 18,421,568 | -0.34(-0.68%) |
Sep 07, 2007 | 50.03 | 50.66 | 49.61 | 49.87 | 17,183,302 | -0.73(-1.44%) |
Sep 06, 2007 | 50.35 | 50.83 | 50.14 | 50.60 | 14,329,704 | +0.32(+0.65%) |
Sep 05, 2007 | 50.34 | 50.44 | 49.95 | 50.28 | 16,065,432 | -0.21(-0.42%) |
Sep 04, 2007 | 49.61 | 50.80 | 49.59 | 50.49 | 16,782,196 | +0.55(+1.11%) |
Aug 31, 2007 | 50.25 | 50.56 | 49.77 | 49.94 | 14,331,989 | +0.32(+0.65%) |
Aug 30, 2007 | 49.33 | 49.84 | 48.68 | 49.61 | 13,752,383 | +0.28(+0.57%) |
Aug 29, 2007 | 48.48 | 49.72 | 48.18 | 49.33 | 17,658,486 | +1.37(+2.85%) |
Aug 28, 2007 | 49.28 | 49.35 | 47.97 | 47.97 | 17,680,806 | -1.54(-3.10%) |
Aug 27, 2007 | 49.29 | 49.73 | 49.13 | 49.50 | 11,230,269 | -0.13(-0.25%) |
Aug 24, 2007 | 48.88 | 49.81 | 48.88 | 49.63 | 13,501,946 | +0.99(+2.04%) |
Aug 23, 2007 | 48.82 | 49.20 | 47.85 | 48.64 | 15,229,166 | +0.05(+0.11%) |
Aug 22, 2007 | 48.26 | 48.68 | 48.00 | 48.59 | 18,015,600 | +0.62(+1.29%) |
Aug 21, 2007 | 47.88 | 48.51 | 47.55 | 47.97 | 19,906,878 | -0.34(-0.69%) |
Aug 20, 2007 | 47.80 | 48.68 | 47.24 | 48.30 | 16,236,121 | +0.30(+0.63%) |
Aug 17, 2007 | 47.62 | 48.42 | 47.08 | 48.00 | 28,489,358 | +1.69(+3.65%) |
Aug 16, 2007 | 45.40 | 46.64 | 44.52 | 46.31 | 34,095,136 | +0.36(+0.78%) |
Aug 15, 2007 | 46.80 | 47.69 | 45.74 | 45.95 | 21,528,114 | -0.96(-2.05%) |
Aug 14, 2007 | 46.91 | 47.63 | 46.72 | 46.91 | 27,045,920 | +0.00(+0.00%) |
Aug 13, 2007 | 47.47 | 47.97 | 46.72 | 46.91 | 18,064,808 | -0.55(-1.16%) |
Aug 10, 2007 | 45.60 | 47.64 | 45.18 | 47.47 | 23,285,060 | +1.31(+2.85%) |
Aug 09, 2007 | 47.28 | 48.22 | 46.15 | 46.15 | 27,387,824 | -1.83(-3.82%) |
Aug 08, 2007 | 47.22 | 48.72 | 47.22 | 47.98 | 25,404,008 | +0.65(+1.38%) |
Aug 07, 2007 | 46.28 | 47.73 | 45.82 | 47.33 | 26,930,048 | +0.66(+1.41%) |
Aug 06, 2007 | 46.20 | 46.70 | 44.60 | 46.67 | 30,088,108 | +0.31(+0.67%) |
Aug 03, 2007 | 46.78 | 48.37 | 46.20 | 46.36 | 27,328,000 | -1.38(-2.88%) |
Aug 02, 2007 | 48.09 | 48.93 | 46.99 | 47.73 | 27,734,766 | -0.73(-1.50%) |