Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 44.25 | 44.69 | 43.37 | 44.40 | 9,946,797 | +0.64(+1.46%) |
Oct 30, 2007 | 43.06 | 44.08 | 42.50 | 43.76 | 9,761,484 | +0.75(+1.74%) |
Oct 29, 2007 | 41.93 | 43.08 | 41.67 | 43.01 | 10,492,031 | +1.99(+4.85%) |
Oct 26, 2007 | 40.71 | 41.88 | 40.21 | 41.02 | 13,229,154 | +0.90(+2.24%) |
Oct 25, 2007 | 41.93 | 42.30 | 39.76 | 40.12 | 14,501,269 | -1.70(-4.07%) |
Oct 24, 2007 | 42.98 | 42.98 | 40.94 | 41.82 | 15,366,277 | -1.64(-3.77%) |
Oct 23, 2007 | 44.93 | 45.00 | 42.54 | 43.46 | 14,353,613 | -0.65(-1.47%) |
Oct 22, 2007 | 43.47 | 45.16 | 43.20 | 44.11 | 19,699,500 | +1.40(+3.28%) |
Oct 19, 2007 | 46.76 | 48.00 | 42.42 | 42.71 | 44,984,328 | -7.60(-15.11%) |
Oct 18, 2007 | 49.46 | 50.48 | 48.56 | 50.31 | 18,943,576 | +1.24(+2.53%) |
Oct 17, 2007 | 48.10 | 49.17 | 47.86 | 49.07 | 13,316,539 | +2.07(+4.40%) |
Oct 16, 2007 | 47.82 | 48.07 | 46.86 | 47.00 | 13,659,758 | -1.32(-2.73%) |
Oct 15, 2007 | 47.72 | 48.79 | 47.40 | 48.32 | 12,381,401 | +0.92(+1.94%) |
Oct 12, 2007 | 48.74 | 49.50 | 47.25 | 47.40 | 13,644,937 | -1.30(-2.67%) |
Oct 11, 2007 | 51.37 | 51.40 | 48.12 | 48.70 | 17,809,260 | -2.98(-5.77%) |
Oct 10, 2007 | 51.32 | 52.00 | 50.70 | 51.68 | 8,375,014 | +0.44(+0.86%) |
Oct 09, 2007 | 53.08 | 53.42 | 51.03 | 51.24 | 10,823,482 | -1.73(-3.27%) |
Oct 08, 2007 | 51.97 | 53.10 | 51.85 | 52.97 | 6,224,510 | +0.87(+1.67%) |
Oct 05, 2007 | 53.22 | 53.47 | 51.79 | 52.10 | 9,314,697 | -1.09(-2.05%) |
Oct 04, 2007 | 52.78 | 53.50 | 52.37 | 53.19 | 8,253,595 | -0.17(-0.32%) |
Oct 03, 2007 | 54.08 | 54.15 | 52.72 | 53.36 | 8,300,267 | -1.68(-3.05%) |
Oct 02, 2007 | 55.12 | 55.98 | 54.76 | 55.04 | 4,776,868 | -0.04(-0.07%) |
Oct 01, 2007 | 55.35 | 55.50 | 54.40 | 55.08 | 5,479,276 | -0.02(-0.04%) |
Sep 28, 2007 | 54.95 | 55.50 | 54.81 | 55.10 | 5,499,669 | +0.32(+0.58%) |
Sep 27, 2007 | 54.39 | 55.63 | 54.30 | 54.78 | 8,452,360 | +1.21(+2.26%) |
Sep 26, 2007 | 52.91 | 54.03 | 52.91 | 53.57 | 8,821,854 | +1.30(+2.49%) |
Sep 25, 2007 | 51.45 | 52.57 | 51.42 | 52.27 | 5,413,587 | +0.37(+0.71%) |
Sep 24, 2007 | 54.09 | 54.47 | 51.67 | 51.90 | 8,789,253 | -1.66(-3.10%) |
Sep 21, 2007 | 53.95 | 54.43 | 53.34 | 53.56 | 5,440,021 | +0.22(+0.41%) |
Sep 20, 2007 | 52.95 | 54.44 | 52.89 | 53.34 | 6,115,589 | +0.32(+0.60%) |
Sep 19, 2007 | 52.87 | 53.77 | 52.57 | 53.02 | 9,437,018 | +0.73(+1.40%) |
Sep 18, 2007 | 50.85 | 52.45 | 50.55 | 52.29 | 8,130,287 | +1.99(+3.96%) |
Sep 17, 2007 | 50.70 | 51.15 | 50.16 | 50.30 | 7,027,897 | -0.99(-1.93%) |
Sep 14, 2007 | 50.37 | 51.65 | 50.01 | 51.29 | 12,640,890 | +1.30(+2.60%) |
Sep 13, 2007 | 51.95 | 51.95 | 49.87 | 49.99 | 14,656,224 | -1.76(-3.40%) |
Sep 12, 2007 | 53.67 | 54.25 | 51.50 | 51.75 | 14,056,383 | -2.50(-4.61%) |
Sep 11, 2007 | 54.00 | 54.95 | 53.20 | 54.25 | 8,858,055 | +0.49(+0.91%) |
Sep 10, 2007 | 53.93 | 54.20 | 52.56 | 53.76 | 10,643,285 | +0.83(+1.57%) |
Sep 07, 2007 | 54.55 | 54.60 | 52.59 | 52.93 | 11,352,234 | -2.80(-5.02%) |
Sep 06, 2007 | 56.20 | 56.46 | 55.03 | 55.73 | 6,968,517 | -0.12(-0.21%) |
Sep 05, 2007 | 57.59 | 57.66 | 54.50 | 55.85 | 14,862,592 | -2.25(-3.87%) |
Sep 04, 2007 | 56.30 | 58.35 | 56.12 | 58.10 | 9,684,439 | +2.04(+3.64%) |
Aug 31, 2007 | 55.39 | 56.27 | 54.80 | 56.06 | 7,971,537 | +1.40(+2.56%) |
Aug 30, 2007 | 53.15 | 55.50 | 53.00 | 54.66 | 9,540,884 | +1.12(+2.09%) |
Aug 29, 2007 | 52.42 | 53.75 | 52.25 | 53.54 | 7,905,096 | +1.51(+2.90%) |
Aug 28, 2007 | 52.00 | 52.93 | 51.86 | 52.03 | 7,253,476 | +0.17(+0.33%) |
Aug 27, 2007 | 53.45 | 53.50 | 51.74 | 51.86 | 9,044,911 | -2.14(-3.96%) |
Aug 24, 2007 | 52.99 | 54.15 | 52.60 | 54.00 | 4,904,127 | +0.88(+1.66%) |
Aug 23, 2007 | 54.61 | 54.71 | 52.85 | 53.12 | 6,876,401 | -1.58(-2.89%) |
Aug 22, 2007 | 54.61 | 55.18 | 54.04 | 54.70 | 5,537,025 | +0.51(+0.94%) |
Aug 21, 2007 | 54.40 | 54.75 | 53.23 | 54.19 | 6,363,375 | -0.49(-0.90%) |
Aug 20, 2007 | 54.40 | 55.04 | 53.90 | 54.68 | 7,609,622 | +1.01(+1.88%) |
Aug 17, 2007 | 53.33 | 54.45 | 52.15 | 53.67 | 11,470,538 | +2.05(+3.97%) |
Aug 16, 2007 | 52.02 | 52.95 | 49.45 | 51.62 | 14,269,191 | -1.02(-1.94%) |
Aug 15, 2007 | 55.02 | 55.62 | 52.53 | 52.64 | 9,681,906 | -2.70(-4.88%) |
Aug 14, 2007 | 57.40 | 57.43 | 54.66 | 55.34 | 9,960,222 | -2.08(-3.62%) |
Aug 13, 2007 | 57.96 | 58.20 | 57.00 | 57.42 | 6,632,159 | +0.29(+0.51%) |
Aug 10, 2007 | 56.56 | 58.21 | 55.83 | 57.13 | 14,385,228 | +0.67(+1.19%) |
Aug 09, 2007 | 54.50 | 57.43 | 54.36 | 56.46 | 12,678,034 | +1.18(+2.13%) |
Aug 08, 2007 | 54.22 | 57.25 | 54.20 | 55.28 | 13,211,288 | +1.72(+3.21%) |
Aug 07, 2007 | 53.69 | 54.55 | 53.10 | 53.56 | 10,130,552 | -0.22(-0.41%) |
Aug 06, 2007 | 53.83 | 54.31 | 53.15 | 53.78 | 9,597,148 | +0.35(+0.66%) |
Aug 03, 2007 | 53.70 | 55.58 | 53.38 | 53.43 | 15,775,231 | +0.66(+1.25%) |
Aug 02, 2007 | 53.37 | 54.29 | 51.93 | 52.77 | 9,355,725 | -0.42(-0.79%) |