Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 47.53 | 47.68 | 46.01 | 47.22 | 11,087,981 | +0.50(+1.08%) |
Oct 30, 2007 | 46.75 | 47.23 | 46.65 | 46.72 | 5,272,053 | -0.16(-0.35%) |
Oct 29, 2007 | 47.06 | 47.37 | 46.49 | 46.88 | 6,124,278 | -0.12(-0.26%) |
Oct 26, 2007 | 46.80 | 47.26 | 46.06 | 47.00 | 10,917,082 | +0.70(+1.52%) |
Oct 25, 2007 | 45.73 | 46.64 | 44.91 | 46.30 | 15,307,106 | +0.64(+1.39%) |
Oct 24, 2007 | 45.43 | 45.67 | 43.99 | 45.66 | 13,713,086 | +0.22(+0.48%) |
Oct 23, 2007 | 45.36 | 45.67 | 44.43 | 45.45 | 14,473,361 | +1.39(+3.15%) |
Oct 22, 2007 | 43.38 | 44.26 | 43.07 | 44.06 | 22,540,278 | -0.19(-0.42%) |
Oct 19, 2007 | 45.44 | 45.44 | 44.21 | 44.24 | 17,585,842 | -1.20(-2.64%) |
Oct 18, 2007 | 46.00 | 46.06 | 45.23 | 45.45 | 10,230,906 | -1.10(-2.36%) |
Oct 17, 2007 | 47.13 | 47.44 | 45.77 | 46.55 | 10,331,376 | -0.12(-0.25%) |
Oct 16, 2007 | 47.75 | 47.99 | 46.48 | 46.66 | 12,090,564 | -1.22(-2.54%) |
Oct 15, 2007 | 48.97 | 49.19 | 47.20 | 47.88 | 14,772,396 | -1.11(-2.26%) |
Oct 12, 2007 | 48.54 | 49.09 | 47.85 | 48.99 | 7,180,265 | +0.60(+1.25%) |
Oct 11, 2007 | 48.28 | 49.30 | 47.96 | 48.38 | 9,426,107 | +0.43(+0.90%) |
Oct 10, 2007 | 48.42 | 48.43 | 47.54 | 47.95 | 8,536,868 | -0.49(-1.01%) |
Oct 09, 2007 | 47.22 | 48.74 | 46.87 | 48.44 | 11,337,905 | +1.42(+3.02%) |
Oct 08, 2007 | 47.34 | 47.58 | 46.92 | 47.02 | 4,552,613 | -0.32(-0.67%) |
Oct 05, 2007 | 46.68 | 48.30 | 46.64 | 47.34 | 8,051,319 | +1.04(+2.24%) |
Oct 04, 2007 | 46.42 | 47.00 | 46.19 | 46.30 | 5,244,328 | -0.08(-0.17%) |
Oct 03, 2007 | 46.57 | 46.79 | 46.26 | 46.37 | 11,054,964 | -0.59(-1.25%) |
Oct 02, 2007 | 47.06 | 47.59 | 46.72 | 46.96 | 6,905,877 | -0.01(-0.02%) |
Oct 01, 2007 | 45.82 | 47.51 | 45.69 | 46.97 | 8,184,973 | +0.98(+2.12%) |
Sep 28, 2007 | 46.25 | 46.48 | 45.75 | 46.00 | 5,404,534 | -0.16(-0.34%) |
Sep 27, 2007 | 46.08 | 46.30 | 45.63 | 46.15 | 6,032,942 | +0.43(+0.95%) |
Sep 26, 2007 | 45.88 | 46.12 | 45.42 | 45.72 | 8,223,797 | +0.14(+0.31%) |
Sep 25, 2007 | 45.07 | 45.68 | 44.86 | 45.58 | 8,609,048 | +0.34(+0.75%) |
Sep 24, 2007 | 45.98 | 46.28 | 45.13 | 45.24 | 8,306,187 | -0.69(-1.50%) |
Sep 21, 2007 | 46.76 | 46.92 | 45.61 | 45.93 | 15,318,312 | -0.65(-1.40%) |
Sep 20, 2007 | 47.27 | 47.45 | 46.32 | 46.58 | 11,232,706 | -0.64(-1.36%) |
Sep 19, 2007 | 47.51 | 48.24 | 46.79 | 47.22 | 10,458,885 | +0.12(+0.25%) |
Sep 18, 2007 | 45.40 | 47.47 | 44.93 | 47.10 | 13,318,533 | +2.01(+4.47%) |
Sep 17, 2007 | 45.63 | 45.65 | 44.57 | 45.09 | 9,762,670 | -0.57(-1.26%) |
Sep 14, 2007 | 45.24 | 46.00 | 44.93 | 45.66 | 11,377,920 | -1.29(-2.74%) |
Sep 13, 2007 | 46.47 | 47.06 | 46.10 | 46.95 | 10,445,970 | +0.87(+1.88%) |
Sep 12, 2007 | 45.65 | 46.29 | 45.65 | 46.08 | 7,355,304 | +0.09(+0.19%) |
Sep 11, 2007 | 45.62 | 46.10 | 45.27 | 46.00 | 5,622,548 | +0.51(+1.12%) |
Sep 10, 2007 | 44.76 | 45.98 | 44.41 | 45.48 | 7,965,202 | +0.74(+1.66%) |
Sep 07, 2007 | 45.31 | 45.63 | 44.49 | 44.74 | 11,097,560 | -1.28(-2.78%) |
Sep 06, 2007 | 45.84 | 46.48 | 45.41 | 46.02 | 5,688,895 | +0.06(+0.13%) |
Sep 05, 2007 | 46.48 | 46.61 | 45.72 | 45.96 | 8,847,715 | -1.12(-2.39%) |
Sep 04, 2007 | 45.50 | 47.59 | 45.07 | 47.08 | 10,208,804 | +1.67(+3.67%) |
Aug 31, 2007 | 45.48 | 45.84 | 44.72 | 45.41 | 7,931,512 | +0.70(+1.56%) |
Aug 30, 2007 | 44.77 | 45.17 | 44.30 | 44.72 | 10,097,715 | -0.33(-0.72%) |
Aug 29, 2007 | 44.83 | 45.08 | 44.17 | 45.04 | 11,782,711 | +0.61(+1.38%) |
Aug 28, 2007 | 46.09 | 46.26 | 44.43 | 44.43 | 13,975,375 | -2.02(-4.35%) |
Aug 27, 2007 | 47.16 | 47.17 | 46.41 | 46.45 | 5,686,357 | -0.72(-1.53%) |
Aug 24, 2007 | 46.41 | 47.24 | 46.27 | 47.17 | 6,176,422 | +0.67(+1.43%) |
Aug 23, 2007 | 47.16 | 47.17 | 46.19 | 46.51 | 7,617,334 | -0.08(-0.17%) |
Aug 22, 2007 | 46.27 | 46.61 | 45.18 | 46.58 | 10,955,186 | +0.77(+1.67%) |
Aug 21, 2007 | 45.46 | 46.14 | 45.27 | 45.82 | 8,923,613 | +0.36(+0.78%) |
Aug 20, 2007 | 45.79 | 46.41 | 44.93 | 45.46 | 8,162,563 | -0.16(-0.36%) |
Aug 17, 2007 | 46.24 | 46.62 | 44.63 | 45.62 | 17,096,116 | +0.56(+1.24%) |
Aug 16, 2007 | 43.96 | 45.56 | 43.07 | 45.07 | 22,466,832 | +1.11(+2.52%) |
Aug 15, 2007 | 44.31 | 45.21 | 43.94 | 43.96 | 13,335,444 | -0.43(-0.98%) |
Aug 14, 2007 | 46.10 | 46.32 | 44.32 | 44.39 | 14,684,922 | -1.67(-3.62%) |
Aug 13, 2007 | 47.27 | 47.61 | 45.94 | 46.06 | 12,303,480 | -1.03(-2.19%) |
Aug 10, 2007 | 46.48 | 47.41 | 45.27 | 47.09 | 20,876,450 | +0.10(+0.21%) |
Aug 09, 2007 | 48.78 | 48.45 | 46.44 | 46.99 | 22,337,624 | -1.79(-3.67%) |
Aug 08, 2007 | 47.03 | 49.49 | 46.92 | 48.78 | 17,238,360 | +1.96(+4.19%) |
Aug 07, 2007 | 46.66 | 47.20 | 45.67 | 46.82 | 16,947,934 | +0.15(+0.33%) |
Aug 06, 2007 | 44.84 | 46.72 | 43.00 | 46.66 | 22,655,158 | +1.73(+3.84%) |
Aug 03, 2007 | 45.03 | 47.19 | 44.74 | 44.93 | 19,281,494 | -2.25(-4.78%) |
Aug 02, 2007 | 46.23 | 47.31 | 46.18 | 47.19 | 10,784,028 | +0.99(+2.15%) |