Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 50.39 | 51.59 | 50.28 | 51.21 | 9,059,594 | +0.79(+1.57%) |
Oct 30, 2007 | 50.69 | 50.99 | 50.26 | 50.42 | 5,956,916 | -0.30(-0.60%) |
Oct 29, 2007 | 51.49 | 51.73 | 50.65 | 50.72 | 9,385,726 | -0.78(-1.52%) |
Oct 26, 2007 | 51.20 | 51.55 | 50.62 | 51.51 | 7,057,912 | +0.25(+0.50%) |
Oct 25, 2007 | 51.64 | 52.06 | 50.50 | 51.25 | 9,599,490 | -0.77(-1.48%) |
Oct 24, 2007 | 50.79 | 52.15 | 50.79 | 52.02 | 13,335,853 | +0.94(+1.84%) |
Oct 23, 2007 | 50.65 | 51.20 | 50.17 | 51.08 | 10,418,131 | +0.63(+1.25%) |
Oct 22, 2007 | 49.87 | 50.87 | 49.17 | 50.45 | 14,992,162 | -0.05(-0.10%) |
Oct 19, 2007 | 51.21 | 51.96 | 49.97 | 50.50 | 28,720,062 | -2.81(-5.27%) |
Oct 18, 2007 | 52.71 | 53.37 | 51.65 | 53.30 | 11,349,131 | +0.36(+0.69%) |
Oct 17, 2007 | 53.78 | 54.13 | 52.34 | 52.94 | 10,643,178 | -0.43(-0.80%) |
Oct 16, 2007 | 53.88 | 54.22 | 53.06 | 53.37 | 9,207,182 | -0.75(-1.38%) |
Oct 15, 2007 | 54.98 | 54.98 | 53.37 | 54.11 | 9,523,606 | -1.00(-1.82%) |
Oct 12, 2007 | 54.84 | 55.22 | 54.13 | 55.12 | 6,507,878 | +0.59(+1.08%) |
Oct 11, 2007 | 55.96 | 56.12 | 53.96 | 54.53 | 9,828,788 | -1.18(-2.12%) |
Oct 10, 2007 | 56.56 | 56.56 | 55.12 | 55.71 | 7,493,240 | -0.93(-1.64%) |
Oct 09, 2007 | 56.07 | 56.79 | 55.65 | 56.63 | 7,138,280 | +0.80(+1.44%) |
Oct 08, 2007 | 55.42 | 56.02 | 55.24 | 55.83 | 5,269,912 | +0.69(+1.26%) |
Oct 05, 2007 | 54.23 | 55.60 | 54.23 | 55.14 | 9,625,882 | +1.16(+2.15%) |
Oct 04, 2007 | 54.14 | 54.22 | 52.97 | 53.98 | 6,273,448 | +0.05(+0.10%) |
Oct 03, 2007 | 54.66 | 54.67 | 53.57 | 53.92 | 6,679,985 | -0.74(-1.36%) |
Oct 02, 2007 | 54.89 | 55.03 | 53.83 | 54.66 | 7,355,712 | +0.05(+0.10%) |
Oct 01, 2007 | 54.16 | 54.94 | 53.83 | 54.61 | 6,491,309 | +0.78(+1.44%) |
Sep 28, 2007 | 53.19 | 54.22 | 53.15 | 53.83 | 7,822,779 | +0.66(+1.24%) |
Sep 27, 2007 | 52.87 | 53.56 | 52.68 | 53.17 | 6,882,644 | +0.56(+1.06%) |
Sep 26, 2007 | 52.70 | 52.70 | 51.74 | 52.62 | 8,781,742 | +0.20(+0.38%) |
Sep 25, 2007 | 52.84 | 53.06 | 52.14 | 52.42 | 9,812,659 | -0.93(-1.74%) |
Sep 24, 2007 | 53.98 | 54.74 | 53.16 | 53.35 | 8,117,822 | -0.30(-0.56%) |
Sep 21, 2007 | 53.63 | 53.78 | 53.11 | 53.65 | 8,669,049 | +0.54(+1.02%) |
Sep 20, 2007 | 53.47 | 53.48 | 52.58 | 53.11 | 6,566,480 | -0.37(-0.69%) |
Sep 19, 2007 | 53.88 | 55.03 | 53.30 | 53.48 | 11,069,619 | +0.31(+0.58%) |
Sep 18, 2007 | 50.93 | 53.51 | 50.92 | 53.17 | 10,834,763 | +2.59(+5.12%) |
Sep 17, 2007 | 50.11 | 51.20 | 50.11 | 50.58 | 6,768,931 | +0.36(+0.72%) |
Sep 14, 2007 | 50.10 | 50.65 | 49.56 | 50.22 | 5,863,818 | +0.12(+0.23%) |
Sep 13, 2007 | 50.22 | 50.38 | 49.84 | 50.10 | 6,799,468 | +0.15(+0.30%) |
Sep 12, 2007 | 50.61 | 50.79 | 49.76 | 49.95 | 8,241,515 | -0.77(-1.52%) |
Sep 11, 2007 | 50.61 | 51.33 | 50.45 | 50.72 | 6,831,360 | +0.10(+0.20%) |
Sep 10, 2007 | 50.48 | 51.11 | 49.86 | 50.61 | 6,931,014 | +0.21(+0.41%) |
Sep 07, 2007 | 50.93 | 51.14 | 50.17 | 50.41 | 9,246,208 | -1.59(-3.05%) |
Sep 06, 2007 | 51.85 | 52.73 | 51.26 | 51.99 | 6,722,528 | +0.14(+0.28%) |
Sep 05, 2007 | 52.34 | 52.82 | 51.52 | 51.85 | 6,812,129 | -0.90(-1.70%) |
Sep 04, 2007 | 52.03 | 53.11 | 51.80 | 52.75 | 6,480,455 | +0.74(+1.43%) |
Aug 31, 2007 | 51.93 | 52.36 | 51.62 | 52.01 | 4,842,371 | +0.76(+1.49%) |
Aug 30, 2007 | 51.51 | 51.96 | 50.93 | 51.24 | 5,215,197 | -0.26(-0.51%) |
Aug 29, 2007 | 50.95 | 51.55 | 50.35 | 51.51 | 6,412,204 | +0.60(+1.19%) |
Aug 28, 2007 | 52.15 | 52.33 | 50.85 | 50.90 | 6,778,328 | -1.26(-2.42%) |
Aug 27, 2007 | 52.08 | 52.78 | 51.83 | 52.16 | 4,569,358 | -0.22(-0.42%) |
Aug 24, 2007 | 51.77 | 52.45 | 51.34 | 52.38 | 5,075,041 | +0.79(+1.53%) |
Aug 23, 2007 | 51.68 | 52.51 | 51.01 | 51.60 | 8,083,293 | -0.09(-0.17%) |
Aug 22, 2007 | 51.65 | 52.33 | 51.40 | 51.68 | 7,629,025 | +0.70(+1.37%) |
Aug 21, 2007 | 51.00 | 51.48 | 50.31 | 50.98 | 6,902,429 | +0.16(+0.31%) |
Aug 20, 2007 | 50.09 | 51.34 | 49.58 | 50.83 | 9,878,075 | +0.97(+1.94%) |
Aug 17, 2007 | 51.64 | 51.96 | 49.29 | 49.86 | 15,678,168 | -0.25(-0.49%) |
Aug 16, 2007 | 51.44 | 50.87 | 48.45 | 50.11 | 23,387,684 | -1.34(-2.60%) |
Aug 15, 2007 | 52.51 | 53.07 | 51.16 | 51.44 | 10,861,529 | -1.25(-2.37%) |
Aug 14, 2007 | 53.48 | 53.68 | 52.57 | 52.69 | 7,562,735 | -0.78(-1.45%) |
Aug 13, 2007 | 53.23 | 54.43 | 53.41 | 53.47 | 5,528,435 | +0.24(+0.45%) |
Aug 10, 2007 | 53.32 | 53.88 | 52.78 | 53.23 | 12,302,364 | -0.64(-1.18%) |
Aug 09, 2007 | 55.53 | 55.24 | 53.82 | 53.87 | 11,855,574 | -1.66(-2.99%) |
Aug 08, 2007 | 55.12 | 56.37 | 54.70 | 55.53 | 9,992,148 | +0.32(+0.57%) |
Aug 07, 2007 | 55.60 | 55.98 | 54.54 | 55.21 | 9,396,727 | -0.38(-0.69%) |
Aug 06, 2007 | 54.22 | 55.67 | 53.30 | 55.60 | 10,247,303 | +1.17(+2.14%) |
Aug 03, 2007 | 54.78 | 55.37 | 54.25 | 54.43 | 11,388,558 | -0.94(-1.70%) |
Aug 02, 2007 | 55.08 | 55.46 | 54.22 | 55.37 | 9,661,537 | +0.37(+0.67%) |