Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 52.80 | 53.22 | 52.25 | 53.11 | 55,625,224 | +0.49(+0.93%) |
Oct 30, 2007 | 53.65 | 53.80 | 52.40 | 52.62 | 35,529,176 | -1.43(-2.64%) |
Oct 29, 2007 | 53.32 | 54.42 | 53.28 | 54.04 | 31,604,078 | +0.81(+1.52%) |
Oct 26, 2007 | 53.54 | 53.64 | 52.82 | 53.23 | 36,344,484 | +0.37(+0.70%) |
Oct 25, 2007 | 53.40 | 53.40 | 52.32 | 52.86 | 47,476,956 | -0.32(-0.61%) |
Oct 24, 2007 | 52.46 | 53.31 | 52.25 | 53.19 | 42,096,660 | +0.45(+0.85%) |
Oct 23, 2007 | 52.81 | 53.34 | 51.96 | 52.74 | 41,763,072 | +0.25(+0.48%) |
Oct 22, 2007 | 52.63 | 52.93 | 51.77 | 52.48 | 43,610,400 | -0.71(-1.33%) |
Oct 19, 2007 | 54.67 | 54.70 | 53.11 | 53.19 | 59,681,640 | -1.68(-3.06%) |
Oct 18, 2007 | 54.63 | 54.98 | 54.35 | 54.87 | 35,496,592 | +0.14(+0.26%) |
Oct 17, 2007 | 54.89 | 55.00 | 53.88 | 54.73 | 45,996,216 | +0.03(+0.06%) |
Oct 16, 2007 | 54.69 | 54.97 | 54.53 | 54.69 | 37,974,252 | -0.05(-0.08%) |
Oct 15, 2007 | 54.35 | 54.93 | 54.35 | 54.74 | 44,248,956 | +0.77(+1.43%) |
Oct 12, 2007 | 53.75 | 54.17 | 53.58 | 53.97 | 26,238,524 | +0.47(+0.88%) |
Oct 11, 2007 | 54.04 | 54.88 | 53.04 | 53.49 | 36,167,320 | -0.27(-0.50%) |
Oct 10, 2007 | 52.93 | 54.08 | 52.85 | 53.77 | 31,761,800 | +0.27(+0.50%) |
Oct 09, 2007 | 52.53 | 53.56 | 52.53 | 53.50 | 30,546,134 | +1.15(+2.19%) |
Oct 08, 2007 | 52.30 | 52.43 | 52.05 | 52.35 | 22,229,202 | -0.39(-0.74%) |
Oct 05, 2007 | 52.65 | 52.91 | 52.33 | 52.74 | 32,894,882 | +0.25(+0.48%) |
Oct 04, 2007 | 52.73 | 52.91 | 52.15 | 52.49 | 49,969,012 | -0.24(-0.45%) |
Oct 03, 2007 | 52.90 | 52.93 | 52.37 | 52.73 | 31,377,644 | -0.53(-0.99%) |
Oct 02, 2007 | 53.87 | 53.92 | 52.71 | 53.25 | 37,283,492 | -0.99(-1.82%) |
Oct 01, 2007 | 53.37 | 54.26 | 53.23 | 54.24 | 33,420,754 | +0.80(+1.50%) |
Sep 28, 2007 | 53.77 | 54.07 | 53.19 | 53.44 | 33,793,672 | -0.24(-0.44%) |
Sep 27, 2007 | 53.63 | 53.86 | 52.93 | 53.67 | 30,141,376 | +0.35(+0.65%) |
Sep 26, 2007 | 53.36 | 53.55 | 52.83 | 53.33 | 40,440,016 | +0.24(+0.45%) |
Sep 25, 2007 | 52.35 | 53.09 | 52.08 | 53.09 | 44,785,316 | +0.13(+0.25%) |
Sep 24, 2007 | 53.16 | 53.41 | 52.71 | 52.96 | 38,795,588 | -0.33(-0.63%) |
Sep 21, 2007 | 53.61 | 53.92 | 53.16 | 53.29 | 59,478,424 | +0.13(+0.24%) |
Sep 20, 2007 | 53.36 | 53.48 | 53.02 | 53.16 | 32,220,370 | -0.02(-0.03%) |
Sep 19, 2007 | 53.29 | 53.75 | 53.04 | 53.18 | 46,965,884 | +0.21(+0.39%) |
Sep 18, 2007 | 51.74 | 53.07 | 51.47 | 52.97 | 45,744,284 | +1.44(+2.80%) |
Sep 17, 2007 | 51.09 | 51.81 | 50.98 | 51.53 | 32,872,184 | +0.34(+0.67%) |
Sep 14, 2007 | 50.86 | 51.77 | 50.73 | 51.19 | 41,022,768 | +0.03(+0.06%) |
Sep 13, 2007 | 50.72 | 51.47 | 50.64 | 51.16 | 38,110,428 | +0.56(+1.11%) |
Sep 12, 2007 | 50.09 | 51.02 | 50.07 | 50.60 | 43,536,612 | +0.41(+0.82%) |
Sep 11, 2007 | 49.18 | 50.36 | 48.82 | 50.19 | 45,761,060 | +1.20(+2.45%) |
Sep 10, 2007 | 49.46 | 49.79 | 48.42 | 48.99 | 47,848,320 | -0.51(-1.04%) |
Sep 07, 2007 | 50.06 | 50.31 | 49.19 | 49.50 | 41,259,888 | -1.00(-1.99%) |
Sep 06, 2007 | 50.61 | 50.94 | 50.24 | 50.51 | 35,959,820 | +0.16(+0.31%) |
Sep 05, 2007 | 50.17 | 50.45 | 49.81 | 50.35 | 36,990,064 | -0.01(-0.01%) |
Sep 04, 2007 | 49.25 | 50.66 | 49.25 | 50.36 | 35,200,540 | +0.87(+1.75%) |
Aug 31, 2007 | 49.96 | 50.22 | 49.31 | 49.49 | 37,960,248 | +0.19(+0.39%) |
Aug 30, 2007 | 49.03 | 49.79 | 48.70 | 49.30 | 38,476,780 | +0.10(+0.20%) |
Aug 29, 2007 | 48.20 | 49.42 | 48.04 | 49.20 | 40,847,076 | +1.29(+2.69%) |
Aug 28, 2007 | 48.99 | 48.99 | 47.92 | 47.92 | 44,793,472 | -1.22(-2.49%) |
Aug 27, 2007 | 49.13 | 49.41 | 48.91 | 49.14 | 28,145,602 | -0.33(-0.67%) |
Aug 24, 2007 | 48.35 | 49.56 | 48.34 | 49.47 | 36,423,992 | +1.12(+2.32%) |
Aug 23, 2007 | 48.52 | 48.82 | 47.95 | 48.35 | 41,873,560 | +0.10(+0.20%) |
Aug 22, 2007 | 48.34 | 48.63 | 47.93 | 48.25 | 39,027,608 | +0.25(+0.52%) |
Aug 21, 2007 | 48.78 | 48.88 | 47.63 | 48.00 | 41,532,592 | -0.80(-1.63%) |
Aug 20, 2007 | 48.41 | 49.06 | 47.80 | 48.80 | 40,759,028 | +0.23(+0.46%) |
Aug 17, 2007 | 47.51 | 48.94 | 47.33 | 48.58 | 62,456,932 | +2.00(+4.30%) |
Aug 16, 2007 | 47.16 | 47.30 | 45.47 | 46.57 | 85,532,648 | -0.59(-1.25%) |
Aug 15, 2007 | 48.07 | 48.73 | 46.97 | 47.16 | 47,844,136 | -0.83(-1.73%) |
Aug 14, 2007 | 48.11 | 48.44 | 47.33 | 47.99 | 52,075,704 | +0.12(+0.25%) |
Aug 13, 2007 | 49.21 | 49.21 | 47.63 | 47.87 | 43,909,548 | -0.92(-1.88%) |
Aug 10, 2007 | 47.63 | 49.16 | 47.40 | 48.79 | 56,561,836 | +0.53(+1.09%) |
Aug 09, 2007 | 49.47 | 50.10 | 48.26 | 48.26 | 62,294,744 | -2.48(-4.89%) |
Aug 08, 2007 | 49.48 | 50.75 | 49.27 | 50.75 | 63,339,552 | +1.27(+2.57%) |
Aug 07, 2007 | 48.00 | 49.93 | 47.64 | 49.48 | 62,225,680 | +1.25(+2.59%) |
Aug 06, 2007 | 47.31 | 48.38 | 46.43 | 48.23 | 70,251,576 | +0.84(+1.78%) |
Aug 03, 2007 | 48.45 | 49.58 | 47.07 | 47.39 | 62,691,544 | -1.79(-3.64%) |
Aug 02, 2007 | 49.50 | 49.67 | 48.21 | 49.18 | 64,173,680 | -0.38(-0.77%) |