Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 36.21 | 36.80 | 35.65 | 36.56 | 6,796,400 | +0.66(+1.84%) |
Oct 30, 2007 | 36.69 | 37.10 | 35.68 | 35.90 | 10,623,800 | -1.20(-3.23%) |
Oct 29, 2007 | 36.29 | 37.74 | 36.25 | 37.10 | 9,737,500 | +0.94(+2.60%) |
Oct 26, 2007 | 35.56 | 36.35 | 35.10 | 36.16 | 8,460,800 | +0.98(+2.79%) |
Oct 25, 2007 | 36.33 | 36.57 | 35.07 | 35.18 | 13,755,300 | -1.22(-3.35%) |
Oct 24, 2007 | 36.93 | 37.17 | 36.19 | 36.40 | 12,567,000 | -0.20(-0.55%) |
Oct 23, 2007 | 38.00 | 38.94 | 36.15 | 36.60 | 34,029,976 | -4.87(-11.74%) |
Oct 22, 2007 | 41.05 | 42.11 | 40.57 | 41.47 | 7,805,900 | +0.19(+0.46%) |
Oct 19, 2007 | 42.55 | 42.67 | 41.11 | 41.28 | 4,943,000 | -1.42(-3.33%) |
Oct 18, 2007 | 42.22 | 43.02 | 42.22 | 42.70 | 5,490,743 | -0.40(-0.93%) |
Oct 17, 2007 | 42.71 | 44.24 | 42.46 | 43.10 | 7,859,800 | +1.30(+3.11%) |
Oct 16, 2007 | 41.86 | 42.22 | 41.48 | 41.80 | 6,410,200 | +0.06(+0.14%) |
Oct 15, 2007 | 43.95 | 43.95 | 41.42 | 41.74 | 9,506,800 | -2.23(-5.07%) |
Oct 12, 2007 | 44.38 | 44.93 | 43.66 | 43.97 | 3,982,800 | -0.30(-0.68%) |
Oct 11, 2007 | 45.56 | 45.75 | 43.82 | 44.27 | 5,931,506 | -1.04(-2.30%) |
Oct 10, 2007 | 44.74 | 45.73 | 44.72 | 45.31 | 3,265,700 | +0.21(+0.47%) |
Oct 09, 2007 | 46.65 | 46.75 | 44.60 | 45.10 | 7,504,500 | -1.55(-3.32%) |
Oct 08, 2007 | 47.49 | 47.62 | 46.15 | 46.65 | 1,942,200 | -0.77(-1.62%) |
Oct 05, 2007 | 46.62 | 47.89 | 46.36 | 47.42 | 4,000,800 | +1.46(+3.18%) |
Oct 04, 2007 | 46.97 | 47.11 | 45.59 | 45.96 | 3,882,700 | -0.96(-2.05%) |
Oct 03, 2007 | 47.30 | 47.30 | 46.60 | 46.92 | 3,984,700 | -0.28(-0.59%) |
Oct 02, 2007 | 47.00 | 47.47 | 46.74 | 47.20 | 3,136,700 | +0.13(+0.28%) |
Oct 01, 2007 | 47.82 | 47.82 | 46.13 | 47.07 | 4,449,700 | -0.20(-0.42%) |
Sep 28, 2007 | 47.51 | 48.22 | 46.98 | 47.27 | 1,939,500 | -0.33(-0.69%) |
Sep 27, 2007 | 46.98 | 48.03 | 46.51 | 47.60 | 2,332,800 | +0.61(+1.30%) |
Sep 26, 2007 | 47.27 | 47.61 | 46.12 | 46.99 | 2,625,700 | +0.03(+0.06%) |
Sep 25, 2007 | 46.95 | 47.13 | 46.11 | 46.96 | 4,242,700 | -0.71(-1.49%) |
Sep 24, 2007 | 48.62 | 49.02 | 47.34 | 47.67 | 3,257,700 | -0.61(-1.26%) |
Sep 21, 2007 | 48.84 | 49.54 | 47.98 | 48.28 | 3,320,600 | -0.45(-0.92%) |
Sep 20, 2007 | 50.07 | 50.00 | 48.35 | 48.73 | 3,924,289 | -1.34(-2.68%) |
Sep 19, 2007 | 48.70 | 50.95 | 48.42 | 50.07 | 7,539,514 | +2.24(+4.68%) |
Sep 18, 2007 | 46.74 | 47.98 | 45.96 | 47.83 | 4,468,300 | +1.31(+2.82%) |
Sep 17, 2007 | 47.43 | 47.60 | 45.93 | 46.52 | 4,157,900 | -1.42(-2.96%) |
Sep 14, 2007 | 47.48 | 48.26 | 46.54 | 47.94 | 3,867,600 | +0.46(+0.97%) |
Sep 13, 2007 | 46.28 | 47.76 | 45.86 | 47.48 | 6,349,800 | +1.48(+3.22%) |
Sep 12, 2007 | 45.13 | 46.40 | 45.00 | 46.00 | 4,137,788 | +0.12(+0.26%) |
Sep 11, 2007 | 43.93 | 45.97 | 43.81 | 45.88 | 5,696,500 | +1.95(+4.44%) |
Sep 10, 2007 | 45.00 | 45.15 | 43.24 | 43.93 | 4,418,900 | -0.74(-1.66%) |
Sep 07, 2007 | 44.70 | 45.75 | 43.60 | 44.67 | 6,140,800 | -1.28(-2.79%) |
Sep 06, 2007 | 46.12 | 46.36 | 45.23 | 45.95 | 4,722,800 | +0.14(+0.31%) |
Sep 05, 2007 | 43.90 | 46.64 | 43.74 | 45.81 | 7,429,800 | +1.37(+3.08%) |
Sep 04, 2007 | 44.11 | 44.70 | 44.01 | 44.44 | 4,089,400 | -0.09(-0.20%) |
Aug 31, 2007 | 43.58 | 45.00 | 43.58 | 44.53 | 5,510,000 | +1.50(+3.49%) |
Aug 30, 2007 | 41.72 | 43.49 | 41.01 | 43.03 | 6,289,100 | +1.15(+2.75%) |
Aug 29, 2007 | 41.47 | 42.00 | 40.29 | 41.88 | 8,114,200 | +0.42(+1.01%) |
Aug 28, 2007 | 42.72 | 42.79 | 41.40 | 41.46 | 6,418,200 | -1.33(-3.11%) |
Aug 27, 2007 | 44.94 | 44.97 | 42.75 | 42.79 | 5,269,452 | -2.21(-4.91%) |
Aug 24, 2007 | 43.73 | 45.07 | 43.60 | 45.00 | 3,042,300 | +0.86(+1.95%) |
Aug 23, 2007 | 43.67 | 44.65 | 43.51 | 44.14 | 3,936,000 | +0.47(+1.08%) |
Aug 22, 2007 | 44.01 | 44.62 | 42.98 | 43.67 | 5,325,100 | -0.12(-0.27%) |
Aug 21, 2007 | 44.53 | 44.63 | 42.25 | 43.79 | 7,542,700 | -0.74(-1.66%) |
Aug 20, 2007 | 44.33 | 45.95 | 43.97 | 44.53 | 3,526,499 | +0.21(+0.47%) |
Aug 17, 2007 | 44.70 | 46.00 | 42.97 | 44.32 | 9,090,790 | +0.90(+2.07%) |
Aug 16, 2007 | 43.40 | 44.49 | 41.00 | 43.42 | 8,616,390 | +0.02(+0.05%) |
Aug 15, 2007 | 43.60 | 44.72 | 43.06 | 43.40 | 3,842,977 | -0.53(-1.21%) |
Aug 14, 2007 | 45.42 | 45.88 | 43.60 | 43.93 | 4,193,709 | -1.96(-4.27%) |
Aug 13, 2007 | 44.99 | 47.00 | 45.22 | 45.89 | 4,335,000 | +0.90(+2.00%) |
Aug 10, 2007 | 42.50 | 46.16 | 40.77 | 44.99 | 7,952,827 | +0.84(+1.90%) |
Aug 09, 2007 | 46.28 | 46.88 | 43.38 | 44.15 | 6,407,649 | -2.13(-4.60%) |
Aug 08, 2007 | 48.52 | 48.52 | 45.62 | 46.28 | 7,187,450 | -2.27(-4.68%) |
Aug 07, 2007 | 46.73 | 48.91 | 46.53 | 48.55 | 5,232,276 | +1.82(+3.89%) |
Aug 06, 2007 | 46.10 | 46.89 | 43.71 | 46.73 | 6,003,074 | +0.39(+0.84%) |
Aug 03, 2007 | 46.96 | 47.96 | 46.14 | 46.34 | 4,077,000 | -1.62(-3.38%) |
Aug 02, 2007 | 47.75 | 48.00 | 46.68 | 47.96 | 3,739,849 | +0.55(+1.16%) |