Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 53.22 | 53.63 | 52.66 | 53.52 | 55,191,668 | +0.49(+0.93%) |
Oct 30, 2007 | 54.07 | 54.22 | 52.81 | 53.03 | 35,252,248 | -1.44(-2.64%) |
Oct 29, 2007 | 53.74 | 54.85 | 53.70 | 54.47 | 31,357,748 | +0.81(+1.52%) |
Oct 26, 2007 | 53.96 | 54.06 | 53.24 | 53.65 | 36,061,204 | +0.37(+0.70%) |
Oct 25, 2007 | 53.81 | 53.81 | 52.73 | 53.28 | 47,106,908 | -0.33(-0.61%) |
Oct 24, 2007 | 52.87 | 53.73 | 52.66 | 53.61 | 41,768,548 | +0.45(+0.85%) |
Oct 23, 2007 | 53.22 | 53.76 | 52.37 | 53.15 | 41,437,560 | +0.26(+0.48%) |
Oct 22, 2007 | 53.05 | 53.34 | 52.17 | 52.90 | 43,270,488 | -0.72(-1.33%) |
Oct 19, 2007 | 55.10 | 55.13 | 53.53 | 53.61 | 59,216,464 | -1.69(-3.06%) |
Oct 18, 2007 | 55.06 | 55.42 | 54.78 | 55.30 | 35,219,920 | +0.15(+0.26%) |
Oct 17, 2007 | 55.32 | 55.43 | 54.30 | 55.16 | 45,637,712 | +0.03(+0.06%) |
Oct 16, 2007 | 55.12 | 55.40 | 54.96 | 55.12 | 37,678,268 | -0.05(-0.08%) |
Oct 15, 2007 | 54.78 | 55.36 | 54.78 | 55.17 | 43,904,068 | +0.78(+1.43%) |
Oct 12, 2007 | 54.17 | 54.60 | 54.00 | 54.39 | 26,034,014 | +0.48(+0.88%) |
Oct 11, 2007 | 54.46 | 55.32 | 53.45 | 53.91 | 35,885,424 | -0.27(-0.50%) |
Oct 10, 2007 | 53.35 | 54.51 | 53.27 | 54.19 | 31,514,238 | +0.27(+0.50%) |
Oct 09, 2007 | 52.94 | 53.98 | 52.94 | 53.92 | 30,308,048 | +1.16(+2.19%) |
Oct 08, 2007 | 52.72 | 52.84 | 52.46 | 52.76 | 22,055,942 | -0.40(-0.74%) |
Oct 05, 2007 | 53.06 | 53.33 | 52.74 | 53.16 | 32,638,490 | +0.26(+0.48%) |
Oct 04, 2007 | 53.15 | 53.33 | 52.56 | 52.90 | 49,579,536 | -0.24(-0.45%) |
Oct 03, 2007 | 53.31 | 53.34 | 52.79 | 53.14 | 31,133,076 | -0.53(-0.99%) |
Oct 02, 2007 | 54.30 | 54.34 | 53.12 | 53.67 | 36,992,892 | -0.99(-1.82%) |
Oct 01, 2007 | 53.79 | 54.69 | 53.65 | 54.66 | 33,160,264 | +0.81(+1.50%) |
Sep 28, 2007 | 54.19 | 54.50 | 53.61 | 53.86 | 33,530,274 | -0.24(-0.44%) |
Sep 27, 2007 | 54.05 | 54.29 | 53.34 | 54.09 | 29,906,444 | +0.35(+0.65%) |
Sep 26, 2007 | 53.78 | 53.97 | 53.24 | 53.75 | 40,124,816 | +0.24(+0.45%) |
Sep 25, 2007 | 52.76 | 53.51 | 52.49 | 53.51 | 44,436,248 | +0.13(+0.25%) |
Sep 24, 2007 | 53.58 | 53.83 | 53.12 | 53.37 | 38,493,204 | -0.34(-0.63%) |
Sep 21, 2007 | 54.04 | 54.34 | 53.58 | 53.71 | 59,014,832 | +0.13(+0.24%) |
Sep 20, 2007 | 53.77 | 53.90 | 53.44 | 53.58 | 31,969,234 | -0.02(-0.03%) |
Sep 19, 2007 | 53.70 | 54.17 | 53.45 | 53.60 | 46,599,820 | +0.21(+0.39%) |
Sep 18, 2007 | 52.15 | 53.49 | 51.88 | 53.39 | 45,387,740 | +1.45(+2.80%) |
Sep 17, 2007 | 51.49 | 52.21 | 51.38 | 51.94 | 32,615,968 | +0.34(+0.67%) |
Sep 14, 2007 | 51.26 | 52.18 | 51.13 | 51.59 | 40,703,024 | +0.03(+0.06%) |
Sep 13, 2007 | 51.12 | 51.87 | 51.03 | 51.56 | 37,813,384 | +0.56(+1.11%) |
Sep 12, 2007 | 50.49 | 51.42 | 50.46 | 51.00 | 43,197,276 | +0.41(+0.82%) |
Sep 11, 2007 | 49.57 | 50.75 | 49.21 | 50.59 | 45,404,384 | +1.21(+2.45%) |
Sep 10, 2007 | 49.85 | 50.18 | 48.81 | 49.38 | 47,475,376 | -0.52(-1.04%) |
Sep 07, 2007 | 50.46 | 50.70 | 49.58 | 49.89 | 40,938,296 | -1.01(-1.99%) |
Sep 06, 2007 | 51.01 | 51.34 | 50.63 | 50.91 | 35,679,536 | +0.16(+0.31%) |
Sep 05, 2007 | 50.57 | 50.85 | 50.20 | 50.75 | 36,701,752 | -0.01(-0.01%) |
Sep 04, 2007 | 49.64 | 51.06 | 49.64 | 50.75 | 34,926,176 | +0.87(+1.75%) |
Aug 31, 2007 | 50.35 | 50.61 | 49.70 | 49.88 | 37,664,376 | +0.19(+0.39%) |
Aug 30, 2007 | 49.42 | 50.18 | 49.08 | 49.69 | 38,176,880 | +0.10(+0.20%) |
Aug 29, 2007 | 48.58 | 49.81 | 48.42 | 49.59 | 40,528,704 | +1.30(+2.69%) |
Aug 28, 2007 | 49.38 | 49.38 | 48.29 | 48.29 | 44,444,340 | -1.23(-2.49%) |
Aug 27, 2007 | 49.52 | 49.80 | 49.29 | 49.53 | 27,926,226 | -0.33(-0.67%) |
Aug 24, 2007 | 48.73 | 49.95 | 48.72 | 49.86 | 36,140,092 | +1.13(+2.32%) |
Aug 23, 2007 | 48.90 | 49.20 | 48.32 | 48.73 | 41,547,184 | +0.10(+0.20%) |
Aug 22, 2007 | 48.72 | 49.01 | 48.31 | 48.63 | 38,723,416 | +0.25(+0.52%) |
Aug 21, 2007 | 49.17 | 49.27 | 48.01 | 48.38 | 41,208,876 | -0.80(-1.63%) |
Aug 20, 2007 | 48.79 | 49.45 | 48.18 | 49.18 | 40,441,340 | +0.23(+0.46%) |
Aug 17, 2007 | 47.88 | 49.33 | 47.70 | 48.96 | 61,970,124 | +2.02(+4.30%) |
Aug 16, 2007 | 47.53 | 47.67 | 45.83 | 46.94 | 84,865,984 | -0.59(-1.25%) |
Aug 15, 2007 | 48.45 | 49.11 | 47.34 | 47.53 | 47,471,224 | -0.84(-1.73%) |
Aug 14, 2007 | 48.49 | 48.82 | 47.71 | 48.37 | 51,669,812 | +0.12(+0.25%) |
Aug 13, 2007 | 49.60 | 49.60 | 48.01 | 48.25 | 43,567,304 | -0.93(-1.88%) |
Aug 10, 2007 | 48.01 | 49.54 | 47.77 | 49.17 | 56,120,976 | +0.53(+1.09%) |
Aug 09, 2007 | 49.86 | 50.50 | 48.64 | 48.64 | 61,809,200 | -2.50(-4.89%) |
Aug 08, 2007 | 49.87 | 51.14 | 49.66 | 51.14 | 62,845,868 | +1.28(+2.57%) |
Aug 07, 2007 | 48.38 | 50.32 | 48.01 | 49.86 | 61,740,676 | +1.26(+2.59%) |
Aug 06, 2007 | 47.68 | 48.76 | 46.79 | 48.61 | 69,704,016 | +0.85(+1.78%) |
Aug 03, 2007 | 48.83 | 49.97 | 47.44 | 47.76 | 62,202,908 | -1.80(-3.64%) |
Aug 02, 2007 | 49.89 | 50.06 | 48.59 | 49.56 | 63,673,492 | -0.38(-0.77%) |