Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 51.04 | 51.19 | 50.48 | 50.77 | 3,146,714 | -0.28(-0.55%) |
Sep 27, 2007 | 51.21 | 51.77 | 50.83 | 51.06 | 2,833,364 | +0.54(+1.06%) |
Sep 26, 2007 | 50.45 | 50.89 | 49.84 | 50.52 | 3,602,399 | +0.18(+0.36%) |
Sep 25, 2007 | 50.75 | 50.75 | 49.35 | 50.34 | 6,256,402 | -0.70(-1.36%) |
Sep 24, 2007 | 52.58 | 52.77 | 51.00 | 51.03 | 5,941,583 | -1.72(-3.26%) |
Sep 21, 2007 | 53.14 | 53.24 | 52.10 | 52.75 | 7,349,136 | -0.28(-0.53%) |
Sep 20, 2007 | 54.25 | 54.23 | 53.00 | 53.04 | 4,830,801 | -1.22(-2.24%) |
Sep 19, 2007 | 53.50 | 55.36 | 53.32 | 54.25 | 6,319,857 | +0.96(+1.79%) |
Sep 18, 2007 | 49.86 | 53.62 | 49.89 | 53.30 | 7,939,857 | +3.43(+6.88%) |
Sep 17, 2007 | 49.73 | 50.36 | 49.12 | 49.86 | 4,410,450 | -0.66(-1.32%) |
Sep 14, 2007 | 50.25 | 50.71 | 49.52 | 50.53 | 3,734,464 | -0.23(-0.45%) |
Sep 13, 2007 | 49.78 | 50.90 | 49.78 | 50.76 | 4,454,410 | +1.02(+2.06%) |
Sep 12, 2007 | 48.75 | 50.19 | 48.24 | 49.73 | 4,815,254 | +0.76(+1.54%) |
Sep 11, 2007 | 48.23 | 49.24 | 48.15 | 48.98 | 4,448,232 | +0.99(+2.05%) |
Sep 10, 2007 | 48.15 | 48.55 | 47.54 | 47.99 | 5,215,216 | +0.07(+0.14%) |
Sep 07, 2007 | 48.16 | 48.60 | 47.53 | 47.92 | 7,068,495 | -1.09(-2.21%) |
Sep 06, 2007 | 48.08 | 49.10 | 48.08 | 49.01 | 3,949,649 | +0.75(+1.55%) |
Sep 05, 2007 | 48.76 | 48.83 | 47.85 | 48.26 | 5,223,459 | -1.22(-2.46%) |
Sep 04, 2007 | 49.41 | 49.91 | 49.18 | 49.47 | 4,236,963 | +0.05(+0.11%) |
Aug 31, 2007 | 50.10 | 50.45 | 49.09 | 49.42 | 3,981,049 | +0.31(+0.64%) |
Aug 30, 2007 | 49.17 | 49.76 | 48.91 | 49.11 | 5,215,740 | -0.60(-1.21%) |
Aug 29, 2007 | 49.06 | 49.94 | 47.98 | 49.71 | 6,265,560 | +0.99(+2.02%) |
Aug 28, 2007 | 49.76 | 49.90 | 48.48 | 48.73 | 8,404,060 | -1.64(-3.26%) |
Aug 27, 2007 | 50.37 | 50.63 | 49.76 | 50.37 | 2,746,882 | -0.32(-0.63%) |
Aug 24, 2007 | 50.73 | 50.90 | 50.12 | 50.69 | 3,868,923 | -0.41(-0.79%) |
Aug 23, 2007 | 51.44 | 51.77 | 50.33 | 51.09 | 5,305,885 | -0.07(-0.13%) |
Aug 22, 2007 | 53.35 | 53.35 | 50.59 | 51.16 | 7,917,091 | -1.17(-2.23%) |
Aug 21, 2007 | 51.46 | 53.23 | 50.58 | 52.33 | 10,623,981 | +1.34(+2.62%) |
Aug 20, 2007 | 52.55 | 53.10 | 49.99 | 51.00 | 7,177,034 | -1.55(-2.95%) |
Aug 17, 2007 | 51.97 | 53.20 | 49.69 | 52.55 | 11,101,223 | +2.97(+6.00%) |
Aug 16, 2007 | 48.18 | 50.35 | 45.47 | 49.57 | 15,525,251 | +1.40(+2.90%) |
Aug 15, 2007 | 50.58 | 51.18 | 47.70 | 48.18 | 13,013,389 | -2.27(-4.50%) |
Aug 14, 2007 | 52.59 | 52.64 | 49.86 | 50.45 | 7,996,521 | -1.89(-3.61%) |
Aug 13, 2007 | 52.81 | 54.11 | 52.05 | 52.33 | 4,589,301 | -0.48(-0.91%) |
Aug 10, 2007 | 51.28 | 52.99 | 50.67 | 52.81 | 6,713,271 | +0.84(+1.62%) |
Aug 09, 2007 | 52.74 | 54.60 | 51.83 | 51.97 | 9,396,593 | -2.74(-5.01%) |
Aug 08, 2007 | 53.97 | 56.40 | 53.68 | 54.72 | 8,165,232 | +0.75(+1.39%) |
Aug 07, 2007 | 52.87 | 54.68 | 52.35 | 53.97 | 6,851,322 | +0.28(+0.51%) |
Aug 06, 2007 | 51.69 | 53.69 | 49.99 | 53.69 | 9,909,944 | +1.90(+3.66%) |
Aug 03, 2007 | 52.76 | 54.42 | 51.61 | 51.80 | 12,861,835 | -2.62(-4.82%) |
Aug 02, 2007 | 53.69 | 55.36 | 53.57 | 54.42 | 6,465,560 | +0.95(+1.77%) |
Aug 01, 2007 | 53.88 | 54.95 | 52.07 | 53.47 | 14,406,605 | -0.61(-1.13%) |
Jul 31, 2007 | 56.92 | 57.45 | 53.95 | 54.08 | 11,508,716 | -2.09(-3.71%) |
Jul 30, 2007 | 55.81 | 56.81 | 55.12 | 56.17 | 5,644,550 | +0.36(+0.64%) |
Jul 27, 2007 | 55.77 | 57.19 | 55.69 | 55.81 | 5,859,580 | -0.62(-1.10%) |
Jul 26, 2007 | 56.46 | 56.77 | 55.19 | 56.43 | 8,226,101 | -0.99(-1.72%) |
Jul 25, 2007 | 58.16 | 58.59 | 56.47 | 57.42 | 6,686,843 | -0.18(-0.32%) |
Jul 24, 2007 | 58.49 | 58.64 | 57.39 | 57.60 | 6,279,728 | -2.06(-3.45%) |
Jul 23, 2007 | 59.66 | 60.10 | 59.36 | 59.66 | 3,522,471 | +0.30(+0.50%) |
Jul 20, 2007 | 59.23 | 60.23 | 58.48 | 59.36 | 10,141,093 | +1.64(+2.85%) |
Jul 19, 2007 | 59.68 | 59.68 | 57.09 | 57.71 | 8,665,166 | -0.66(-1.14%) |
Jul 18, 2007 | 58.09 | 58.61 | 57.57 | 58.38 | 6,433,310 | -0.01(-0.01%) |
Jul 17, 2007 | 58.25 | 59.07 | 57.94 | 58.39 | 4,195,053 | +0.15(+0.25%) |
Jul 16, 2007 | 57.37 | 58.95 | 57.37 | 58.24 | 4,124,740 | +0.65(+1.13%) |
Jul 13, 2007 | 57.68 | 58.03 | 57.35 | 57.59 | 3,449,597 | -0.28(-0.48%) |
Jul 12, 2007 | 57.46 | 58.24 | 57.04 | 57.87 | 5,661,102 | +0.83(+1.45%) |
Jul 11, 2007 | 58.28 | 58.39 | 56.64 | 57.04 | 10,767,072 | -0.80(-1.39%) |
Jul 10, 2007 | 59.62 | 59.75 | 57.65 | 57.84 | 7,285,681 | -2.42(-4.02%) |
Jul 09, 2007 | 59.83 | 60.56 | 59.74 | 60.27 | 2,726,347 | +0.18(+0.31%) |
Jul 06, 2007 | 59.64 | 60.30 | 59.49 | 60.08 | 2,539,664 | +0.44(+0.74%) |
Jul 05, 2007 | 59.98 | 60.14 | 59.46 | 59.64 | 2,952,555 | -0.70(-1.15%) |
Jul 03, 2007 | 60.25 | 60.72 | 60.25 | 60.34 | 1,424,008 | +0.15(+0.24%) |