Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 53.23 | 53.65 | 52.67 | 53.54 | 55,177,056 | +0.49(+0.93%) |
Oct 30, 2007 | 54.08 | 54.24 | 52.82 | 53.04 | 35,242,916 | -1.44(-2.64%) |
Oct 29, 2007 | 53.75 | 54.87 | 53.71 | 54.48 | 31,349,446 | +0.81(+1.52%) |
Oct 26, 2007 | 53.97 | 54.07 | 53.25 | 53.67 | 36,051,660 | +0.37(+0.70%) |
Oct 25, 2007 | 53.83 | 53.83 | 52.74 | 53.29 | 47,094,436 | -0.33(-0.61%) |
Oct 24, 2007 | 52.89 | 53.74 | 52.67 | 53.62 | 41,757,492 | +0.45(+0.85%) |
Oct 23, 2007 | 53.24 | 53.78 | 52.38 | 53.17 | 41,426,592 | +0.26(+0.48%) |
Oct 22, 2007 | 53.06 | 53.36 | 52.19 | 52.91 | 43,259,036 | -0.72(-1.33%) |
Oct 19, 2007 | 55.12 | 55.14 | 53.54 | 53.63 | 59,200,788 | -1.69(-3.06%) |
Oct 18, 2007 | 55.07 | 55.43 | 54.80 | 55.32 | 35,210,596 | +0.15(+0.26%) |
Oct 17, 2007 | 55.34 | 55.45 | 54.32 | 55.17 | 45,625,628 | +0.03(+0.06%) |
Oct 16, 2007 | 55.14 | 55.42 | 54.98 | 55.14 | 37,668,296 | -0.05(-0.08%) |
Oct 15, 2007 | 54.80 | 55.38 | 54.80 | 55.19 | 43,892,444 | +0.78(+1.43%) |
Oct 12, 2007 | 54.18 | 54.62 | 54.02 | 54.41 | 26,027,122 | +0.48(+0.89%) |
Oct 11, 2007 | 54.48 | 55.33 | 53.47 | 53.93 | 35,875,924 | -0.27(-0.50%) |
Oct 10, 2007 | 53.36 | 54.52 | 53.28 | 54.20 | 31,505,896 | +0.27(+0.50%) |
Oct 09, 2007 | 52.96 | 54.00 | 52.96 | 53.93 | 30,300,026 | +1.16(+2.19%) |
Oct 08, 2007 | 52.73 | 52.86 | 52.47 | 52.78 | 22,050,102 | -0.40(-0.74%) |
Oct 05, 2007 | 53.08 | 53.34 | 52.75 | 53.17 | 32,629,850 | +0.26(+0.48%) |
Oct 04, 2007 | 53.16 | 53.34 | 52.57 | 52.92 | 49,566,412 | -0.24(-0.45%) |
Oct 03, 2007 | 53.33 | 53.36 | 52.80 | 53.15 | 31,124,834 | -0.53(-0.99%) |
Oct 02, 2007 | 54.31 | 54.36 | 53.14 | 53.68 | 36,983,100 | -1.00(-1.82%) |
Oct 01, 2007 | 53.81 | 54.70 | 53.67 | 54.68 | 33,151,484 | +0.81(+1.50%) |
Sep 28, 2007 | 54.20 | 54.51 | 53.63 | 53.87 | 33,521,398 | -0.24(-0.44%) |
Sep 27, 2007 | 54.07 | 54.30 | 53.36 | 54.11 | 29,898,528 | +0.35(+0.65%) |
Sep 26, 2007 | 53.79 | 53.98 | 53.26 | 53.76 | 40,114,196 | +0.24(+0.45%) |
Sep 25, 2007 | 52.78 | 53.52 | 52.50 | 53.52 | 44,424,484 | +0.13(+0.25%) |
Sep 24, 2007 | 53.59 | 53.85 | 53.14 | 53.39 | 38,483,016 | -0.34(-0.63%) |
Sep 21, 2007 | 54.05 | 54.36 | 53.60 | 53.72 | 58,999,208 | +0.13(+0.24%) |
Sep 20, 2007 | 53.79 | 53.91 | 53.45 | 53.60 | 31,960,772 | -0.02(-0.03%) |
Sep 19, 2007 | 53.72 | 54.18 | 53.47 | 53.61 | 46,587,484 | +0.21(+0.39%) |
Sep 18, 2007 | 52.16 | 53.50 | 51.89 | 53.40 | 45,375,724 | +1.46(+2.80%) |
Sep 17, 2007 | 51.51 | 52.23 | 51.39 | 51.95 | 32,607,334 | +0.34(+0.67%) |
Sep 14, 2007 | 51.27 | 52.19 | 51.14 | 51.61 | 40,692,248 | +0.03(+0.06%) |
Sep 13, 2007 | 51.13 | 51.89 | 51.05 | 51.58 | 37,803,372 | +0.56(+1.11%) |
Sep 12, 2007 | 50.50 | 51.43 | 50.48 | 51.01 | 43,185,840 | +0.41(+0.82%) |
Sep 11, 2007 | 49.58 | 50.77 | 49.22 | 50.60 | 45,392,364 | +1.21(+2.45%) |
Sep 10, 2007 | 49.86 | 50.19 | 48.82 | 49.39 | 47,462,808 | -0.52(-1.04%) |
Sep 07, 2007 | 50.47 | 50.72 | 49.59 | 49.91 | 40,927,456 | -1.01(-1.99%) |
Sep 06, 2007 | 51.02 | 51.36 | 50.65 | 50.92 | 35,670,092 | +0.16(+0.31%) |
Sep 05, 2007 | 50.58 | 50.86 | 50.22 | 50.76 | 36,692,036 | -0.01(-0.01%) |
Sep 04, 2007 | 49.65 | 51.08 | 49.65 | 50.77 | 34,916,932 | +0.87(+1.75%) |
Aug 31, 2007 | 50.37 | 50.63 | 49.71 | 49.89 | 37,654,404 | +0.19(+0.39%) |
Aug 30, 2007 | 49.43 | 50.20 | 49.10 | 49.70 | 38,166,776 | +0.10(+0.20%) |
Aug 29, 2007 | 48.59 | 49.82 | 48.43 | 49.60 | 40,517,972 | +1.30(+2.69%) |
Aug 28, 2007 | 49.39 | 49.39 | 48.31 | 48.31 | 44,432,572 | -1.23(-2.49%) |
Aug 27, 2007 | 49.53 | 49.81 | 49.31 | 49.54 | 27,918,834 | -0.33(-0.67%) |
Aug 24, 2007 | 48.74 | 49.96 | 48.74 | 49.87 | 36,130,524 | +1.13(+2.32%) |
Aug 23, 2007 | 48.92 | 49.21 | 48.34 | 48.74 | 41,536,184 | +0.10(+0.20%) |
Aug 22, 2007 | 48.73 | 49.03 | 48.32 | 48.64 | 38,713,164 | +0.25(+0.52%) |
Aug 21, 2007 | 49.18 | 49.28 | 48.02 | 48.39 | 41,197,964 | -0.80(-1.63%) |
Aug 20, 2007 | 48.80 | 49.46 | 48.19 | 49.20 | 40,430,632 | +0.23(+0.46%) |
Aug 17, 2007 | 47.89 | 49.34 | 47.71 | 48.97 | 61,953,716 | +2.02(+4.30%) |
Aug 16, 2007 | 47.54 | 47.68 | 45.84 | 46.95 | 84,843,512 | -0.59(-1.25%) |
Aug 15, 2007 | 48.46 | 49.12 | 47.35 | 47.54 | 47,458,656 | -0.84(-1.73%) |
Aug 14, 2007 | 48.50 | 48.83 | 47.72 | 48.38 | 51,656,132 | +0.12(+0.25%) |
Aug 13, 2007 | 49.61 | 49.61 | 48.02 | 48.26 | 43,555,768 | -0.93(-1.88%) |
Aug 10, 2007 | 48.02 | 49.56 | 47.78 | 49.18 | 56,106,120 | +0.53(+1.09%) |
Aug 09, 2007 | 49.87 | 50.51 | 48.66 | 48.66 | 61,792,840 | -2.50(-4.89%) |
Aug 08, 2007 | 49.88 | 51.16 | 49.67 | 51.16 | 62,829,228 | +1.28(+2.57%) |
Aug 07, 2007 | 48.39 | 50.33 | 48.03 | 49.88 | 61,724,332 | +1.26(+2.59%) |
Aug 06, 2007 | 47.70 | 48.77 | 46.80 | 48.62 | 69,685,560 | +0.85(+1.78%) |
Aug 03, 2007 | 48.84 | 49.98 | 47.45 | 47.77 | 62,186,440 | -1.80(-3.64%) |
Aug 02, 2007 | 49.91 | 50.08 | 48.60 | 49.57 | 63,656,636 | -0.38(-0.77%) |