Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 51.54 | 51.68 | 51.18 | 51.41 | 75,427,104 | -0.17(-0.33%) |
Sep 27, 2007 | 51.62 | 51.65 | 51.36 | 51.58 | 73,362,368 | +0.26(+0.51%) |
Sep 26, 2007 | 51.36 | 51.51 | 51.12 | 51.32 | 96,099,960 | +0.25(+0.49%) |
Sep 25, 2007 | 50.42 | 51.07 | 50.36 | 51.07 | 101,025,760 | +0.48(+0.95%) |
Sep 24, 2007 | 50.49 | 50.96 | 50.33 | 50.59 | 107,174,360 | +0.23(+0.46%) |
Sep 21, 2007 | 50.28 | 50.52 | 50.01 | 50.36 | 86,829,568 | +0.33(+0.66%) |
Sep 20, 2007 | 50.06 | 50.26 | 49.92 | 50.03 | 109,952,608 | -0.14(-0.28%) |
Sep 19, 2007 | 50.29 | 50.59 | 49.98 | 50.17 | 126,835,376 | +0.13(+0.26%) |
Sep 18, 2007 | 49.09 | 52.77 | 48.83 | 50.04 | 151,373,040 | +1.23(+2.52%) |
Sep 17, 2007 | 48.99 | 49.10 | 48.59 | 48.81 | 84,869,256 | -0.41(-0.83%) |
Sep 14, 2007 | 48.80 | 49.31 | 48.73 | 49.22 | 99,777,368 | +0.04(+0.08%) |
Sep 13, 2007 | 49.29 | 49.35 | 48.94 | 49.18 | 80,713,184 | +0.24(+0.49%) |
Sep 12, 2007 | 48.84 | 49.37 | 48.78 | 48.94 | 93,992,360 | +0.01(+0.02%) |
Sep 11, 2007 | 48.51 | 48.99 | 48.43 | 48.93 | 103,027,136 | +0.73(+1.51%) |
Sep 10, 2007 | 48.62 | 48.75 | 47.81 | 48.20 | 125,182,208 | -0.03(-0.06%) |
Sep 07, 2007 | 48.53 | 48.60 | 47.95 | 48.23 | 152,396,560 | -0.91(-1.85%) |
Sep 06, 2007 | 49.23 | 49.36 | 48.81 | 49.14 | 99,204,136 | -0.04(-0.08%) |
Sep 05, 2007 | 49.55 | 49.65 | 48.87 | 49.18 | 113,847,416 | -0.50(-1.01%) |
Sep 04, 2007 | 48.92 | 50.00 | 48.91 | 49.68 | 98,429,024 | +0.81(+1.66%) |
Aug 31, 2007 | 48.86 | 49.06 | 48.61 | 48.87 | 94,642,040 | +0.54(+1.12%) |
Aug 30, 2007 | 47.83 | 48.74 | 47.75 | 48.33 | 138,876,832 | +0.25(+0.52%) |
Aug 29, 2007 | 47.05 | 48.12 | 47.05 | 48.08 | 113,156,472 | +1.34(+2.87%) |
Aug 28, 2007 | 47.60 | 47.70 | 46.71 | 46.74 | 105,734,912 | -1.14(-2.38%) |
Aug 27, 2007 | 48.05 | 48.20 | 47.84 | 47.88 | 72,468,944 | -0.32(-0.66%) |
Aug 24, 2007 | 47.38 | 48.24 | 47.32 | 48.20 | 88,179,960 | +0.67(+1.41%) |
Aug 23, 2007 | 47.82 | 47.85 | 47.23 | 47.53 | 118,633,512 | -0.13(-0.27%) |
Aug 22, 2007 | 47.38 | 47.70 | 47.27 | 47.66 | 114,980,144 | +0.64(+1.36%) |
Aug 21, 2007 | 46.48 | 47.13 | 46.39 | 47.02 | 114,989,504 | +0.49(+1.05%) |
Aug 20, 2007 | 46.48 | 46.72 | 46.08 | 46.53 | 144,665,872 | +0.22(+0.48%) |
Aug 17, 2007 | 46.31 | 46.59 | 45.59 | 46.31 | 223,215,840 | +0.86(+1.89%) |
Aug 16, 2007 | 45.54 | 45.91 | 40.55 | 45.45 | 362,322,624 | -0.45(-0.98%) |
Aug 15, 2007 | 46.68 | 47.09 | 45.81 | 45.90 | 213,861,888 | -0.89(-1.90%) |
Aug 14, 2007 | 47.69 | 47.74 | 46.73 | 46.79 | 153,524,016 | -0.81(-1.70%) |
Aug 13, 2007 | 47.68 | 47.88 | 47.48 | 47.60 | 116,913,688 | +0.32(+0.68%) |
Aug 10, 2007 | 47.21 | 47.83 | 46.63 | 47.28 | 246,977,904 | -0.43(-0.90%) |
Aug 09, 2007 | 48.19 | 48.97 | 47.69 | 47.71 | 242,339,424 | -1.13(-2.31%) |
Aug 08, 2007 | 48.51 | 49.06 | 48.40 | 48.84 | 164,830,352 | +0.53(+1.10%) |
Aug 07, 2007 | 47.88 | 48.62 | 47.48 | 48.31 | 167,307,280 | +0.34(+0.71%) |
Aug 06, 2007 | 47.46 | 48.02 | 47.03 | 47.97 | 190,805,696 | +0.55(+1.16%) |
Aug 03, 2007 | 47.56 | 48.31 | 47.15 | 47.42 | 165,986,304 | -0.92(-1.90%) |
Aug 02, 2007 | 47.94 | 48.43 | 47.79 | 48.34 | 177,365,360 | +0.44(+0.92%) |
Aug 01, 2007 | 47.39 | 47.93 | 46.98 | 47.90 | 301,152,128 | +0.37(+0.78%) |
Jul 31, 2007 | 48.97 | 48.99 | 47.43 | 47.53 | 260,107,248 | -1.02(-2.10%) |
Jul 30, 2007 | 48.21 | 48.73 | 47.95 | 48.55 | 165,929,040 | +0.56(+1.17%) |
Jul 27, 2007 | 48.89 | 49.12 | 47.99 | 47.99 | 246,354,704 | -0.99(-2.02%) |
Jul 26, 2007 | 49.07 | 49.47 | 48.05 | 48.98 | 318,534,944 | -0.42(-0.85%) |
Jul 25, 2007 | 49.57 | 49.67 | 49.06 | 49.40 | 170,671,904 | +0.07(+0.14%) |
Jul 24, 2007 | 49.71 | 50.10 | 49.05 | 49.33 | 175,496,448 | -0.74(-1.48%) |
Jul 23, 2007 | 50.21 | 50.31 | 49.92 | 50.07 | 107,230,688 | +0.02(+0.04%) |
Jul 20, 2007 | 50.29 | 50.36 | 49.74 | 50.05 | 163,668,688 | -0.27(-0.54%) |
Jul 19, 2007 | 50.41 | 50.66 | 50.31 | 50.32 | 116,491,616 | +0.15(+0.30%) |
Jul 18, 2007 | 49.94 | 50.17 | 49.64 | 50.17 | 144,518,736 | -0.06(-0.12%) |
Jul 17, 2007 | 49.97 | 50.30 | 49.92 | 50.23 | 124,692,136 | +0.38(+0.76%) |
Jul 16, 2007 | 49.90 | 50.08 | 49.76 | 49.85 | 77,662,336 | -0.05(-0.10%) |
Jul 13, 2007 | 49.62 | 49.97 | 49.57 | 49.90 | 74,187,208 | +0.34(+0.69%) |
Jul 12, 2007 | 49.05 | 49.67 | 48.92 | 49.56 | 107,657,920 | +0.75(+1.54%) |
Jul 11, 2007 | 48.37 | 48.81 | 48.32 | 48.81 | 99,571,064 | +0.33(+0.68%) |
Jul 10, 2007 | 48.62 | 48.90 | 48.43 | 48.48 | 104,386,336 | -0.41(-0.84%) |
Jul 09, 2007 | 48.90 | 48.98 | 48.72 | 48.89 | 66,758,844 | +0.03(+0.06%) |
Jul 06, 2007 | 48.71 | 48.91 | 48.50 | 48.86 | 65,803,988 | +0.20(+0.41%) |
Jul 05, 2007 | 48.35 | 48.77 | 48.29 | 48.66 | 73,526,008 | +0.35(+0.72%) |
Jul 03, 2007 | 48.10 | 48.32 | 48.04 | 48.31 | 34,803,236 | +0.30(+0.62%) |