Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 53.44 | 54.47 | 52.67 | 54.24 | 6,238,694 | +1.27(+2.39%) |
Oct 30, 2007 | 53.53 | 54.13 | 52.79 | 52.97 | 4,584,682 | -1.62(-2.96%) |
Oct 29, 2007 | 54.67 | 55.59 | 54.47 | 54.59 | 4,277,566 | +0.16(+0.29%) |
Oct 26, 2007 | 53.17 | 54.64 | 53.08 | 54.44 | 4,900,629 | +2.10(+4.00%) |
Oct 25, 2007 | 51.39 | 52.70 | 51.08 | 52.34 | 4,172,675 | +1.30(+2.54%) |
Oct 24, 2007 | 50.88 | 51.87 | 50.37 | 51.04 | 5,126,718 | +0.40(+0.78%) |
Oct 23, 2007 | 51.84 | 52.17 | 50.18 | 50.65 | 5,027,290 | -0.92(-1.78%) |
Oct 22, 2007 | 51.47 | 51.74 | 50.60 | 51.57 | 3,615,578 | -0.76(-1.46%) |
Oct 19, 2007 | 54.03 | 54.22 | 52.13 | 52.33 | 6,004,702 | -1.78(-3.29%) |
Oct 18, 2007 | 52.83 | 54.18 | 52.69 | 54.11 | 3,522,947 | +0.79(+1.48%) |
Oct 17, 2007 | 54.22 | 54.33 | 52.87 | 53.32 | 3,860,429 | -0.63(-1.18%) |
Oct 16, 2007 | 52.89 | 54.31 | 52.88 | 53.96 | 5,683,602 | +1.17(+2.21%) |
Oct 15, 2007 | 52.80 | 53.56 | 52.55 | 52.79 | 5,626,334 | +0.93(+1.79%) |
Oct 12, 2007 | 51.25 | 52.65 | 51.24 | 51.86 | 3,941,321 | +0.22(+0.43%) |
Oct 11, 2007 | 51.19 | 52.52 | 51.11 | 51.64 | 5,834,281 | +0.91(+1.79%) |
Oct 10, 2007 | 49.37 | 51.05 | 49.14 | 50.73 | 3,868,448 | +0.17(+0.35%) |
Oct 09, 2007 | 50.04 | 50.67 | 49.99 | 50.56 | 2,842,172 | +0.74(+1.49%) |
Oct 08, 2007 | 49.70 | 50.49 | 49.48 | 49.81 | 1,794,678 | -0.48(-0.95%) |
Oct 05, 2007 | 50.46 | 50.51 | 49.97 | 50.29 | 2,314,030 | +0.16(+0.31%) |
Oct 04, 2007 | 49.33 | 50.51 | 48.85 | 50.13 | 2,670,026 | +0.61(+1.22%) |
Oct 03, 2007 | 49.67 | 50.01 | 49.17 | 49.53 | 3,012,565 | -0.46(-0.92%) |
Oct 02, 2007 | 50.07 | 50.20 | 49.39 | 49.99 | 4,369,074 | -0.25(-0.49%) |
Oct 01, 2007 | 49.40 | 50.51 | 49.40 | 50.24 | 3,220,062 | +0.84(+1.69%) |
Sep 28, 2007 | 49.32 | 49.73 | 48.84 | 49.40 | 2,896,869 | +0.14(+0.28%) |
Sep 27, 2007 | 48.94 | 49.51 | 48.60 | 49.26 | 2,840,556 | +0.58(+1.19%) |
Sep 26, 2007 | 49.33 | 49.45 | 48.05 | 48.68 | 3,229,419 | -0.24(-0.49%) |
Sep 25, 2007 | 48.66 | 49.07 | 48.22 | 48.92 | 3,507,750 | -0.17(-0.36%) |
Sep 24, 2007 | 49.17 | 49.56 | 48.51 | 49.10 | 3,407,429 | -0.12(-0.24%) |
Sep 21, 2007 | 49.27 | 49.88 | 48.67 | 49.22 | 4,705,410 | +0.54(+1.11%) |
Sep 20, 2007 | 48.27 | 48.85 | 48.19 | 48.67 | 2,880,146 | +0.28(+0.57%) |
Sep 19, 2007 | 47.99 | 49.12 | 47.99 | 48.40 | 6,050,948 | +0.45(+0.94%) |
Sep 18, 2007 | 46.78 | 48.20 | 46.27 | 47.95 | 5,179,366 | +1.39(+2.98%) |
Sep 17, 2007 | 46.26 | 46.83 | 46.07 | 46.56 | 3,881,172 | +0.07(+0.16%) |
Sep 14, 2007 | 46.10 | 46.99 | 45.98 | 46.49 | 3,089,383 | -0.10(-0.22%) |
Sep 13, 2007 | 46.48 | 46.83 | 46.28 | 46.59 | 3,781,511 | +0.11(+0.24%) |
Sep 12, 2007 | 46.09 | 46.85 | 45.96 | 46.48 | 4,497,576 | +0.19(+0.42%) |
Sep 11, 2007 | 46.06 | 46.68 | 45.36 | 46.28 | 3,870,080 | +0.47(+1.02%) |
Sep 10, 2007 | 45.57 | 46.10 | 44.76 | 45.81 | 3,813,609 | +0.07(+0.16%) |
Sep 07, 2007 | 45.72 | 46.02 | 44.90 | 45.74 | 6,904,190 | -0.76(-1.64%) |
Sep 06, 2007 | 46.85 | 46.95 | 46.05 | 46.50 | 6,529,455 | +0.33(+0.72%) |
Sep 05, 2007 | 45.50 | 46.30 | 45.24 | 46.17 | 4,330,447 | +0.19(+0.42%) |
Sep 04, 2007 | 44.92 | 46.48 | 44.86 | 45.98 | 3,817,200 | +0.97(+2.14%) |
Aug 31, 2007 | 45.52 | 45.86 | 44.91 | 45.02 | 3,581,957 | +0.41(+0.93%) |
Aug 30, 2007 | 44.31 | 45.34 | 43.94 | 44.60 | 5,259,014 | +0.29(+0.66%) |
Aug 29, 2007 | 43.64 | 44.40 | 43.28 | 44.31 | 4,147,867 | +0.83(+1.90%) |
Aug 28, 2007 | 44.21 | 44.40 | 43.31 | 43.48 | 4,690,275 | -1.24(-2.77%) |
Aug 27, 2007 | 45.02 | 45.03 | 44.12 | 44.72 | 2,757,836 | -0.67(-1.48%) |
Aug 24, 2007 | 44.94 | 45.55 | 44.78 | 45.39 | 2,679,887 | +0.51(+1.13%) |
Aug 23, 2007 | 44.71 | 45.48 | 44.22 | 44.89 | 2,655,348 | +0.17(+0.39%) |
Aug 22, 2007 | 44.94 | 45.36 | 44.55 | 44.71 | 4,126,976 | +0.42(+0.95%) |
Aug 21, 2007 | 44.85 | 45.03 | 43.52 | 44.29 | 3,401,553 | -0.32(-0.72%) |
Aug 20, 2007 | 44.62 | 45.20 | 43.65 | 44.61 | 4,639,352 | -0.01(-0.02%) |
Aug 17, 2007 | 45.60 | 45.60 | 43.83 | 44.62 | 5,781,938 | +0.98(+2.25%) |
Aug 16, 2007 | 42.51 | 43.85 | 41.79 | 43.64 | 9,514,601 | +0.31(+0.72%) |
Aug 15, 2007 | 44.55 | 45.03 | 43.08 | 43.32 | 5,684,817 | -1.22(-2.74%) |
Aug 14, 2007 | 45.67 | 45.79 | 44.35 | 44.55 | 4,954,134 | -0.79(-1.74%) |
Aug 13, 2007 | 45.32 | 46.38 | 45.14 | 45.34 | 4,859,906 | +0.70(+1.56%) |
Aug 10, 2007 | 42.79 | 44.93 | 42.53 | 44.64 | 7,211,681 | +0.80(+1.82%) |
Aug 09, 2007 | 45.03 | 46.25 | 43.84 | 43.84 | 9,327,560 | -2.46(-5.32%) |
Aug 08, 2007 | 46.57 | 47.56 | 45.68 | 46.30 | 6,251,451 | -0.08(-0.18%) |
Aug 07, 2007 | 45.95 | 46.68 | 45.58 | 46.38 | 5,609,266 | +0.01(+0.02%) |
Aug 06, 2007 | 45.40 | 46.59 | 44.28 | 46.38 | 5,676,292 | +0.41(+0.90%) |
Aug 03, 2007 | 46.12 | 47.49 | 45.81 | 45.96 | 4,976,814 | -1.53(-3.21%) |
Aug 02, 2007 | 47.76 | 48.21 | 46.45 | 47.49 | 5,110,926 | +0.40(+0.84%) |