Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 48.10 | 48.38 | 47.05 | 48.11 | 5,338,955 | +0.08(+0.16%) |
Oct 30, 2007 | 47.92 | 48.36 | 47.75 | 48.03 | 3,500,255 | +0.11(+0.22%) |
Oct 29, 2007 | 46.71 | 49.39 | 46.71 | 47.93 | 4,719,440 | +1.05(+2.24%) |
Oct 26, 2007 | 46.70 | 47.26 | 46.25 | 46.87 | 3,984,975 | +0.51(+1.10%) |
Oct 25, 2007 | 46.92 | 47.55 | 45.79 | 46.37 | 9,480,753 | -0.30(-0.64%) |
Oct 24, 2007 | 47.01 | 47.16 | 45.99 | 46.67 | 6,589,646 | -0.68(-1.44%) |
Oct 23, 2007 | 47.96 | 48.10 | 46.90 | 47.35 | 4,889,139 | -0.62(-1.28%) |
Oct 22, 2007 | 46.74 | 48.28 | 46.67 | 47.96 | 6,311,912 | +0.97(+2.05%) |
Oct 19, 2007 | 47.52 | 47.84 | 46.73 | 47.00 | 7,553,104 | -0.59(-1.25%) |
Oct 18, 2007 | 47.50 | 47.88 | 47.00 | 47.59 | 3,818,490 | +0.01(+0.01%) |
Oct 17, 2007 | 47.66 | 47.89 | 47.05 | 47.58 | 6,353,781 | +0.41(+0.86%) |
Oct 16, 2007 | 47.53 | 47.58 | 46.77 | 47.17 | 6,116,622 | -0.44(-0.93%) |
Oct 15, 2007 | 48.50 | 48.57 | 47.11 | 47.62 | 7,537,380 | -1.02(-2.10%) |
Oct 12, 2007 | 48.76 | 48.99 | 48.32 | 48.64 | 9,593,672 | -0.89(-1.79%) |
Oct 11, 2007 | 49.31 | 50.47 | 49.21 | 49.53 | 9,972,446 | +0.08(+0.16%) |
Oct 10, 2007 | 48.87 | 50.04 | 48.08 | 49.45 | 38,260,140 | +4.16(+9.19%) |
Oct 09, 2007 | 45.59 | 45.74 | 44.84 | 45.29 | 5,581,601 | -0.29(-0.63%) |
Oct 08, 2007 | 45.49 | 45.95 | 45.34 | 45.57 | 3,716,037 | +0.31(+0.70%) |
Oct 05, 2007 | 44.79 | 45.78 | 44.73 | 45.26 | 5,160,678 | +0.84(+1.90%) |
Oct 04, 2007 | 44.49 | 44.84 | 44.31 | 44.41 | 3,321,145 | +0.12(+0.27%) |
Oct 03, 2007 | 43.88 | 45.04 | 43.88 | 44.29 | 4,220,638 | +0.21(+0.49%) |
Oct 02, 2007 | 44.29 | 44.35 | 43.75 | 44.08 | 5,459,133 | -0.14(-0.31%) |
Oct 01, 2007 | 44.01 | 44.49 | 43.79 | 44.21 | 5,526,410 | +0.31(+0.72%) |
Sep 28, 2007 | 43.88 | 44.36 | 43.78 | 43.90 | 5,703,986 | +0.18(+0.41%) |
Sep 27, 2007 | 43.43 | 43.84 | 43.42 | 43.72 | 3,895,843 | +0.31(+0.71%) |
Sep 26, 2007 | 42.64 | 43.56 | 42.56 | 43.41 | 6,059,606 | +0.94(+2.21%) |
Sep 25, 2007 | 42.10 | 42.64 | 41.61 | 42.48 | 7,203,656 | -0.62(-1.44%) |
Sep 24, 2007 | 43.37 | 43.48 | 42.72 | 43.10 | 5,309,818 | -0.34(-0.77%) |
Sep 21, 2007 | 43.83 | 43.98 | 43.13 | 43.43 | 8,152,593 | -0.31(-0.70%) |
Sep 20, 2007 | 44.01 | 44.21 | 43.38 | 43.74 | 5,620,036 | -0.55(-1.24%) |
Sep 19, 2007 | 44.23 | 44.88 | 43.99 | 44.29 | 5,427,555 | +0.07(+0.16%) |
Sep 18, 2007 | 42.86 | 44.74 | 42.86 | 44.22 | 7,199,697 | +1.65(+3.88%) |
Sep 17, 2007 | 42.63 | 43.10 | 42.27 | 42.57 | 3,950,180 | -0.32(-0.75%) |
Sep 14, 2007 | 42.68 | 43.12 | 42.33 | 42.89 | 4,427,501 | +0.01(+0.02%) |
Sep 13, 2007 | 42.13 | 43.13 | 41.89 | 42.88 | 6,073,528 | +1.05(+2.51%) |
Sep 12, 2007 | 41.74 | 42.26 | 41.53 | 41.83 | 3,972,211 | -0.08(-0.19%) |
Sep 11, 2007 | 41.22 | 42.12 | 41.14 | 41.91 | 6,013,582 | +0.97(+2.36%) |
Sep 10, 2007 | 40.84 | 41.47 | 40.42 | 40.94 | 6,793,903 | +0.17(+0.42%) |
Sep 07, 2007 | 41.35 | 41.36 | 40.53 | 40.77 | 8,458,793 | -0.92(-2.21%) |
Sep 06, 2007 | 42.55 | 42.64 | 40.12 | 41.70 | 8,914,155 | -0.51(-1.20%) |
Sep 05, 2007 | 41.66 | 42.54 | 41.40 | 42.20 | 18,838,004 | -1.87(-4.24%) |
Sep 04, 2007 | 44.32 | 44.48 | 43.92 | 44.07 | 3,330,047 | -0.10(-0.23%) |
Aug 31, 2007 | 43.92 | 44.49 | 43.85 | 44.17 | 3,442,975 | +0.52(+1.20%) |
Aug 30, 2007 | 43.43 | 43.98 | 43.33 | 43.65 | 2,946,838 | -0.21(-0.47%) |
Aug 29, 2007 | 42.53 | 43.88 | 42.37 | 43.86 | 4,499,535 | +1.65(+3.92%) |
Aug 28, 2007 | 43.53 | 43.66 | 42.08 | 42.20 | 6,063,099 | -1.45(-3.33%) |
Aug 27, 2007 | 44.12 | 44.26 | 43.64 | 43.66 | 3,207,865 | -0.47(-1.05%) |
Aug 24, 2007 | 43.66 | 44.13 | 43.40 | 44.12 | 3,179,000 | +0.59(+1.36%) |
Aug 23, 2007 | 44.02 | 44.16 | 43.33 | 43.53 | 5,426,040 | -0.29(-0.67%) |
Aug 22, 2007 | 43.39 | 44.09 | 43.21 | 43.82 | 4,708,055 | +0.70(+1.63%) |
Aug 21, 2007 | 41.63 | 43.24 | 41.50 | 43.12 | 7,579,272 | +1.68(+4.06%) |
Aug 20, 2007 | 41.77 | 42.41 | 41.01 | 41.44 | 7,372,820 | -0.31(-0.75%) |
Aug 17, 2007 | 42.70 | 43.31 | 41.35 | 41.75 | 13,614,356 | -0.62(-1.45%) |
Aug 16, 2007 | 41.63 | 42.60 | 40.94 | 42.37 | 9,045,740 | +0.53(+1.27%) |
Aug 15, 2007 | 43.56 | 43.56 | 41.70 | 41.84 | 9,723,884 | -1.65(-3.80%) |
Aug 14, 2007 | 44.01 | 44.18 | 43.43 | 43.49 | 6,057,054 | -0.70(-1.59%) |
Aug 13, 2007 | 45.06 | 45.44 | 14.61 | 44.19 | 5,803,299 | -1.05(-2.32%) |
Aug 10, 2007 | 45.06 | 45.81 | 44.71 | 45.24 | 7,241,301 | +0.01(+0.02%) |
Aug 09, 2007 | 46.13 | 46.91 | 45.24 | 45.24 | 9,496,894 | -1.22(-2.63%) |
Aug 08, 2007 | 46.50 | 46.58 | 45.72 | 46.46 | 9,375,641 | +0.40(+0.87%) |
Aug 07, 2007 | 44.71 | 46.37 | 44.70 | 46.06 | 11,067,625 | +1.04(+2.32%) |
Aug 06, 2007 | 43.65 | 45.04 | 43.31 | 45.01 | 6,499,926 | +1.75(+4.03%) |
Aug 03, 2007 | 43.82 | 44.19 | 43.21 | 43.27 | 8,536,119 | -0.25(-0.58%) |
Aug 02, 2007 | 43.00 | 43.61 | 42.88 | 43.52 | 5,884,061 | +0.52(+1.20%) |