Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 53.24 | 53.73 | 52.93 | 53.26 | 14,961,437 | +0.04(+0.07%) |
Sep 27, 2007 | 53.08 | 53.29 | 52.87 | 53.22 | 13,017,149 | +0.57(+1.08%) |
Sep 26, 2007 | 53.03 | 53.11 | 52.06 | 52.65 | 20,184,980 | +0.36(+0.69%) |
Sep 25, 2007 | 52.98 | 53.27 | 52.17 | 52.29 | 21,964,908 | -1.41(-2.62%) |
Sep 24, 2007 | 54.07 | 54.35 | 53.61 | 53.70 | 15,863,528 | -0.28(-0.52%) |
Sep 21, 2007 | 53.66 | 54.27 | 53.56 | 53.98 | 22,204,916 | +0.38(+0.71%) |
Sep 20, 2007 | 53.51 | 53.86 | 53.36 | 53.60 | 14,397,320 | +0.03(+0.06%) |
Sep 19, 2007 | 53.33 | 54.03 | 53.27 | 53.56 | 20,001,512 | +0.44(+0.83%) |
Sep 18, 2007 | 51.91 | 53.23 | 51.76 | 53.12 | 17,218,726 | +1.37(+2.65%) |
Sep 17, 2007 | 51.23 | 52.10 | 51.22 | 51.75 | 13,583,668 | +0.16(+0.31%) |
Sep 14, 2007 | 50.88 | 51.95 | 50.86 | 51.59 | 14,009,191 | +0.32(+0.62%) |
Sep 13, 2007 | 50.76 | 51.69 | 50.96 | 51.27 | 15,748,794 | +0.51(+1.01%) |
Sep 12, 2007 | 50.42 | 51.13 | 50.24 | 50.76 | 19,485,998 | +0.34(+0.68%) |
Sep 11, 2007 | 49.81 | 50.73 | 49.34 | 50.42 | 17,789,058 | +0.88(+1.77%) |
Sep 10, 2007 | 49.83 | 50.25 | 48.90 | 49.54 | 18,417,194 | -0.34(-0.68%) |
Sep 07, 2007 | 50.04 | 50.67 | 49.62 | 49.89 | 17,179,222 | -0.73(-1.44%) |
Sep 06, 2007 | 50.36 | 50.84 | 50.15 | 50.61 | 14,326,302 | +0.32(+0.65%) |
Sep 05, 2007 | 50.35 | 50.45 | 49.97 | 50.29 | 16,061,618 | -0.21(-0.42%) |
Sep 04, 2007 | 49.62 | 50.81 | 49.61 | 50.50 | 16,778,212 | +0.55(+1.11%) |
Aug 31, 2007 | 50.26 | 50.57 | 49.78 | 49.95 | 14,328,586 | +0.32(+0.65%) |
Aug 30, 2007 | 49.34 | 49.86 | 48.69 | 49.62 | 13,749,117 | +0.28(+0.57%) |
Aug 29, 2007 | 48.49 | 49.73 | 48.19 | 49.34 | 17,654,294 | +1.37(+2.85%) |
Aug 28, 2007 | 49.29 | 49.36 | 47.98 | 47.98 | 17,676,608 | -1.54(-3.10%) |
Aug 27, 2007 | 49.30 | 49.74 | 49.14 | 49.52 | 11,227,603 | -0.13(-0.25%) |
Aug 24, 2007 | 48.89 | 49.82 | 48.89 | 49.64 | 13,498,741 | +0.99(+2.04%) |
Aug 23, 2007 | 48.83 | 49.21 | 47.86 | 48.65 | 15,225,550 | +0.05(+0.11%) |
Aug 22, 2007 | 48.27 | 48.70 | 48.01 | 48.60 | 18,011,322 | +0.62(+1.29%) |
Aug 21, 2007 | 47.89 | 48.52 | 47.56 | 47.98 | 19,902,152 | -0.34(-0.70%) |
Aug 20, 2007 | 47.81 | 48.69 | 47.25 | 48.31 | 16,232,266 | +0.30(+0.63%) |
Aug 17, 2007 | 47.63 | 48.43 | 47.09 | 48.01 | 28,482,594 | +1.69(+3.65%) |
Aug 16, 2007 | 45.41 | 46.65 | 44.54 | 46.32 | 34,087,040 | +0.36(+0.78%) |
Aug 15, 2007 | 46.81 | 47.70 | 45.75 | 45.96 | 21,523,002 | -0.96(-2.05%) |
Aug 14, 2007 | 46.93 | 47.64 | 46.73 | 46.93 | 27,039,498 | +0.00(+0.00%) |
Aug 13, 2007 | 47.48 | 47.98 | 46.73 | 46.93 | 18,060,520 | -0.55(-1.16%) |
Aug 10, 2007 | 45.61 | 47.65 | 45.20 | 47.48 | 23,279,532 | +1.31(+2.85%) |
Aug 09, 2007 | 47.30 | 48.23 | 46.16 | 46.16 | 27,381,322 | -1.83(-3.82%) |
Aug 08, 2007 | 47.23 | 48.74 | 47.23 | 48.00 | 25,397,976 | +0.65(+1.38%) |
Aug 07, 2007 | 46.29 | 47.75 | 45.83 | 47.34 | 26,923,654 | +0.66(+1.41%) |
Aug 06, 2007 | 46.21 | 46.72 | 44.62 | 46.68 | 30,080,964 | +0.31(+0.68%) |
Aug 03, 2007 | 46.79 | 48.38 | 46.21 | 46.37 | 27,321,512 | -1.38(-2.88%) |
Aug 02, 2007 | 48.10 | 48.95 | 47.01 | 47.75 | 27,728,182 | -0.73(-1.50%) |
Aug 01, 2007 | 48.25 | 50.94 | 46.98 | 48.47 | 37,826,124 | -0.05(-0.11%) |
Jul 31, 2007 | 49.19 | 49.77 | 48.47 | 48.52 | 20,870,154 | -0.67(-1.35%) |
Jul 30, 2007 | 48.86 | 49.52 | 47.75 | 49.19 | 21,291,960 | +0.70(+1.44%) |
Jul 27, 2007 | 50.26 | 50.62 | 48.15 | 48.49 | 29,986,096 | -1.29(-2.58%) |
Jul 26, 2007 | 50.80 | 51.48 | 49.10 | 49.78 | 30,179,386 | -2.04(-3.94%) |
Jul 25, 2007 | 51.14 | 52.18 | 50.34 | 51.82 | 24,865,042 | +0.68(+1.34%) |
Jul 24, 2007 | 52.16 | 52.45 | 50.98 | 51.14 | 19,263,004 | -1.55(-2.94%) |
Jul 23, 2007 | 52.46 | 53.02 | 51.88 | 52.69 | 16,965,128 | +0.26(+0.49%) |
Jul 20, 2007 | 52.93 | 53.11 | 52.01 | 52.43 | 18,152,542 | -0.50(-0.95%) |
Jul 19, 2007 | 53.19 | 53.35 | 52.63 | 52.93 | 14,800,964 | -0.05(-0.09%) |
Jul 18, 2007 | 51.84 | 53.17 | 51.56 | 52.98 | 19,992,226 | +1.13(+2.17%) |
Jul 17, 2007 | 52.98 | 52.98 | 51.62 | 51.85 | 17,116,228 | -0.58(-1.11%) |
Jul 16, 2007 | 53.21 | 53.53 | 51.99 | 52.43 | 18,443,042 | -0.69(-1.30%) |
Jul 13, 2007 | 53.20 | 54.07 | 52.86 | 53.12 | 16,824,624 | +0.02(+0.03%) |
Jul 12, 2007 | 51.74 | 53.14 | 51.65 | 53.10 | 22,099,156 | +1.45(+2.81%) |
Jul 11, 2007 | 50.93 | 51.72 | 50.49 | 51.65 | 21,511,680 | +1.00(+1.97%) |
Jul 10, 2007 | 50.65 | 51.34 | 49.98 | 50.65 | 24,373,180 | -0.28(-0.56%) |
Jul 09, 2007 | 49.83 | 51.11 | 49.77 | 50.94 | 18,704,618 | +1.04(+2.08%) |
Jul 06, 2007 | 49.52 | 50.06 | 49.27 | 49.90 | 20,601,560 | +0.63(+1.28%) |
Jul 05, 2007 | 49.37 | 49.59 | 48.67 | 49.27 | 15,368,367 | +0.14(+0.28%) |
Jul 03, 2007 | 47.58 | 49.34 | 47.58 | 49.13 | 8,107,116 | +0.67(+1.39%) |