Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 48.32 | 49.57 | 47.95 | 49.33 | 27,523,498 | +1.60(+3.35%) |
Oct 30, 2007 | 48.42 | 48.55 | 47.43 | 47.73 | 15,059,542 | -0.87(-1.80%) |
Oct 29, 2007 | 48.43 | 48.76 | 48.17 | 48.60 | 15,567,045 | +1.35(+2.85%) |
Oct 26, 2007 | 47.11 | 47.53 | 46.88 | 47.25 | 18,754,162 | +0.39(+0.83%) |
Oct 25, 2007 | 46.32 | 46.93 | 45.57 | 46.87 | 22,014,812 | +0.25(+0.54%) |
Oct 24, 2007 | 46.39 | 46.73 | 45.26 | 46.62 | 27,256,836 | -0.80(-1.69%) |
Oct 23, 2007 | 47.02 | 47.58 | 46.27 | 47.42 | 26,988,010 | +1.93(+4.24%) |
Oct 22, 2007 | 43.62 | 45.61 | 42.19 | 45.49 | 37,320,068 | +0.50(+1.10%) |
Oct 19, 2007 | 47.28 | 47.31 | 44.64 | 44.99 | 38,667,208 | -2.98(-6.21%) |
Oct 18, 2007 | 46.32 | 48.19 | 46.30 | 47.97 | 32,418,540 | -1.35(-2.74%) |
Oct 17, 2007 | 47.17 | 49.32 | 46.94 | 49.32 | 58,835,348 | +4.39(+9.77%) |
Oct 16, 2007 | 45.76 | 45.76 | 44.39 | 44.93 | 32,238,862 | -0.88(-1.92%) |
Oct 15, 2007 | 46.90 | 47.01 | 44.76 | 45.81 | 28,552,098 | +0.01(+0.02%) |
Oct 12, 2007 | 44.64 | 45.83 | 44.33 | 45.80 | 26,546,978 | +2.35(+5.40%) |
Oct 11, 2007 | 45.12 | 45.59 | 42.40 | 43.46 | 45,584,548 | +0.04(+0.08%) |
Oct 10, 2007 | 43.26 | 43.62 | 42.77 | 43.42 | 15,760,540 | +0.10(+0.22%) |
Oct 09, 2007 | 42.93 | 43.34 | 42.50 | 43.32 | 16,314,899 | +1.07(+2.52%) |
Oct 08, 2007 | 42.06 | 42.35 | 41.76 | 42.26 | 11,022,246 | -1.00(-2.30%) |
Oct 05, 2007 | 42.49 | 43.25 | 42.10 | 43.25 | 25,797,928 | +2.35(+5.74%) |
Oct 04, 2007 | 40.55 | 41.01 | 39.56 | 40.91 | 21,081,086 | +0.39(+0.97%) |
Oct 03, 2007 | 41.50 | 41.89 | 40.14 | 40.51 | 31,251,382 | -2.26(-5.29%) |
Oct 02, 2007 | 43.01 | 43.36 | 42.34 | 42.78 | 22,612,822 | +0.96(+2.29%) |
Oct 01, 2007 | 40.91 | 42.24 | 40.91 | 41.82 | 24,377,554 | +1.19(+2.92%) |
Sep 28, 2007 | 41.20 | 41.43 | 40.25 | 40.64 | 19,820,548 | -0.47(-1.15%) |
Sep 27, 2007 | 40.50 | 41.18 | 40.33 | 41.11 | 17,129,224 | +1.36(+3.42%) |
Sep 26, 2007 | 39.78 | 40.00 | 39.37 | 39.75 | 14,496,931 | +0.43(+1.10%) |
Sep 25, 2007 | 38.92 | 39.37 | 38.66 | 39.31 | 15,107,453 | +0.16(+0.41%) |
Sep 24, 2007 | 39.45 | 39.58 | 38.73 | 39.15 | 16,148,274 | +1.12(+2.94%) |
Sep 21, 2007 | 37.59 | 38.16 | 37.52 | 38.03 | 15,403,605 | +1.10(+2.99%) |
Sep 20, 2007 | 36.68 | 37.44 | 36.74 | 36.93 | 12,783,063 | -0.15(-0.40%) |
Sep 19, 2007 | 37.20 | 37.85 | 36.80 | 37.08 | 22,331,376 | +0.21(+0.58%) |
Sep 18, 2007 | 35.38 | 37.00 | 35.16 | 36.87 | 21,738,044 | +1.93(+5.54%) |
Sep 17, 2007 | 34.92 | 35.20 | 34.57 | 34.93 | 9,686,500 | -0.30(-0.84%) |
Sep 14, 2007 | 34.62 | 35.43 | 34.56 | 35.23 | 12,729,876 | +0.53(+1.54%) |
Sep 13, 2007 | 34.76 | 34.98 | 34.47 | 34.69 | 9,908,495 | +0.23(+0.66%) |
Sep 12, 2007 | 34.03 | 34.56 | 33.79 | 34.47 | 15,761,266 | +0.34(+0.99%) |
Sep 11, 2007 | 33.73 | 34.25 | 33.73 | 34.13 | 13,826,249 | +0.41(+1.23%) |
Sep 10, 2007 | 33.92 | 34.00 | 33.01 | 33.72 | 15,973,680 | +0.58(+1.75%) |
Sep 07, 2007 | 33.18 | 33.39 | 32.75 | 33.14 | 13,912,747 | -0.84(-2.48%) |
Sep 06, 2007 | 33.82 | 34.26 | 33.55 | 33.98 | 10,056,777 | +0.37(+1.11%) |
Sep 05, 2007 | 33.87 | 34.01 | 33.33 | 33.61 | 15,002,037 | -0.89(-2.58%) |
Sep 04, 2007 | 33.91 | 34.80 | 33.86 | 34.50 | 11,285,175 | +0.56(+1.66%) |
Aug 31, 2007 | 34.22 | 34.62 | 33.88 | 33.93 | 16,006,021 | +0.86(+2.61%) |
Aug 30, 2007 | 32.82 | 33.45 | 32.57 | 33.07 | 10,177,515 | -0.36(-1.08%) |
Aug 29, 2007 | 32.54 | 33.60 | 32.47 | 33.43 | 19,266,918 | +1.67(+5.25%) |
Aug 28, 2007 | 33.16 | 33.22 | 31.68 | 31.76 | 24,138,244 | -2.79(-8.08%) |
Aug 27, 2007 | 33.39 | 34.89 | 33.28 | 34.56 | 28,359,060 | +2.13(+6.56%) |
Aug 24, 2007 | 31.39 | 32.55 | 31.38 | 32.43 | 13,796,265 | +1.27(+4.08%) |
Aug 23, 2007 | 31.31 | 31.42 | 30.66 | 31.16 | 15,671,128 | +0.02(+0.07%) |
Aug 22, 2007 | 30.29 | 31.14 | 30.26 | 31.14 | 15,464,162 | +2.01(+6.91%) |
Aug 21, 2007 | 29.14 | 29.77 | 29.01 | 29.12 | 13,090,218 | +0.36(+1.26%) |
Aug 20, 2007 | 28.92 | 29.01 | 28.28 | 28.76 | 16,106,618 | +0.68(+2.41%) |
Aug 17, 2007 | 27.94 | 28.34 | 27.27 | 28.08 | 25,419,094 | +1.05(+3.89%) |
Aug 16, 2007 | 27.34 | 27.77 | 25.11 | 27.03 | 39,877,756 | -0.64(-2.31%) |
Aug 15, 2007 | 28.54 | 28.84 | 27.54 | 27.67 | 18,573,554 | -1.19(-4.13%) |
Aug 14, 2007 | 29.55 | 29.61 | 28.78 | 28.86 | 13,205,038 | -0.41(-1.40%) |
Aug 13, 2007 | 29.42 | 30.03 | 29.27 | 29.27 | 10,211,623 | -0.18(-0.60%) |
Aug 10, 2007 | 28.90 | 29.65 | 28.61 | 29.45 | 17,620,050 | -0.07(-0.24%) |
Aug 09, 2007 | 29.67 | 30.21 | 29.41 | 29.52 | 11,242,571 | -1.16(-3.78%) |
Aug 08, 2007 | 30.24 | 30.97 | 29.96 | 30.68 | 11,354,632 | +1.27(+4.32%) |
Aug 07, 2007 | 29.08 | 29.70 | 28.82 | 29.41 | 15,311,522 | -0.21(-0.70%) |
Aug 06, 2007 | 29.35 | 29.80 | 28.44 | 29.62 | 18,846,932 | +0.18(+0.61%) |
Aug 03, 2007 | 29.99 | 30.75 | 29.38 | 29.44 | 11,204,671 | -1.31(-4.26%) |
Aug 02, 2007 | 30.59 | 30.89 | 30.40 | 30.75 | 14,642,169 | -0.23(-0.73%) |