Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 48.42 | 48.66 | 47.89 | 48.15 | 5,162,212 | -0.16(-0.34%) |
Sep 27, 2007 | 48.24 | 48.47 | 47.77 | 48.32 | 5,762,444 | +0.45(+0.95%) |
Sep 26, 2007 | 48.03 | 48.28 | 47.55 | 47.86 | 7,855,068 | +0.15(+0.31%) |
Sep 25, 2007 | 47.19 | 47.82 | 46.96 | 47.72 | 8,223,045 | +0.36(+0.75%) |
Sep 24, 2007 | 48.14 | 48.45 | 47.25 | 47.36 | 7,933,763 | -0.72(-1.50%) |
Sep 21, 2007 | 48.96 | 49.13 | 47.75 | 48.08 | 14,631,487 | -0.68(-1.40%) |
Sep 20, 2007 | 49.49 | 49.68 | 48.49 | 48.76 | 10,729,066 | -0.67(-1.36%) |
Sep 19, 2007 | 49.74 | 50.51 | 48.98 | 49.44 | 9,989,942 | +0.12(+0.25%) |
Sep 18, 2007 | 47.53 | 49.70 | 47.04 | 49.31 | 12,721,372 | +2.11(+4.47%) |
Sep 17, 2007 | 47.77 | 47.79 | 46.66 | 47.21 | 9,324,942 | -0.60(-1.26%) |
Sep 14, 2007 | 47.37 | 48.15 | 47.04 | 47.81 | 10,867,769 | -1.35(-2.74%) |
Sep 13, 2007 | 48.65 | 49.27 | 48.27 | 49.15 | 9,977,605 | +0.91(+1.88%) |
Sep 12, 2007 | 47.79 | 48.46 | 47.79 | 48.24 | 7,025,515 | +0.09(+0.19%) |
Sep 11, 2007 | 47.76 | 48.26 | 47.39 | 48.15 | 5,370,451 | +0.54(+1.12%) |
Sep 10, 2007 | 46.86 | 48.14 | 46.49 | 47.62 | 7,608,067 | +0.78(+1.66%) |
Sep 07, 2007 | 47.44 | 47.77 | 46.58 | 46.84 | 10,599,980 | -1.34(-2.78%) |
Sep 06, 2007 | 47.99 | 48.66 | 47.54 | 48.18 | 5,433,823 | +0.06(+0.13%) |
Sep 05, 2007 | 48.67 | 48.80 | 47.87 | 48.11 | 8,451,011 | -1.18(-2.39%) |
Sep 04, 2007 | 47.64 | 49.83 | 47.19 | 49.29 | 9,751,073 | +1.74(+3.67%) |
Aug 31, 2007 | 47.61 | 47.99 | 46.82 | 47.55 | 7,575,888 | +0.73(+1.56%) |
Aug 30, 2007 | 46.87 | 47.29 | 46.38 | 46.82 | 9,644,965 | -0.34(-0.72%) |
Aug 29, 2007 | 46.94 | 47.20 | 46.24 | 47.16 | 11,254,411 | +0.64(+1.38%) |
Aug 28, 2007 | 48.25 | 48.43 | 46.52 | 46.52 | 13,348,763 | -2.12(-4.35%) |
Aug 27, 2007 | 49.38 | 49.39 | 48.58 | 48.63 | 5,431,399 | -0.75(-1.53%) |
Aug 24, 2007 | 48.58 | 49.46 | 48.44 | 49.39 | 5,899,491 | +0.70(+1.43%) |
Aug 23, 2007 | 49.38 | 49.39 | 48.36 | 48.69 | 7,275,797 | -0.08(-0.17%) |
Aug 22, 2007 | 48.45 | 48.80 | 47.30 | 48.77 | 10,463,990 | +0.80(+1.67%) |
Aug 21, 2007 | 47.59 | 48.31 | 47.40 | 47.97 | 8,523,506 | +0.37(+0.78%) |
Aug 20, 2007 | 47.94 | 48.58 | 47.03 | 47.59 | 7,796,580 | -0.17(-0.36%) |
Aug 17, 2007 | 48.41 | 48.81 | 46.73 | 47.76 | 16,329,579 | +0.58(+1.24%) |
Aug 16, 2007 | 46.02 | 47.70 | 45.09 | 47.18 | 21,459,488 | +1.16(+2.52%) |
Aug 15, 2007 | 46.39 | 47.34 | 46.00 | 46.02 | 12,737,524 | -0.45(-0.98%) |
Aug 14, 2007 | 48.26 | 48.49 | 46.40 | 46.48 | 14,026,496 | -1.74(-3.62%) |
Aug 13, 2007 | 49.49 | 49.84 | 48.10 | 48.22 | 11,751,830 | -1.08(-2.19%) |
Aug 10, 2007 | 48.67 | 49.64 | 47.40 | 49.30 | 19,940,416 | +0.11(+0.21%) |
Aug 09, 2007 | 51.07 | 50.73 | 48.62 | 49.19 | 21,336,074 | -1.87(-3.67%) |
Aug 08, 2007 | 49.23 | 51.81 | 49.12 | 51.07 | 16,465,447 | +2.05(+4.19%) |
Aug 07, 2007 | 48.85 | 49.41 | 47.81 | 49.01 | 16,188,041 | +0.16(+0.33%) |
Aug 06, 2007 | 46.95 | 48.91 | 45.02 | 48.85 | 21,639,372 | +1.81(+3.84%) |
Aug 03, 2007 | 47.15 | 49.40 | 46.84 | 47.04 | 18,416,972 | -2.36(-4.78%) |
Aug 02, 2007 | 48.40 | 49.53 | 48.35 | 49.40 | 10,300,505 | +1.04(+2.15%) |
Aug 01, 2007 | 47.41 | 48.47 | 46.95 | 48.37 | 13,261,409 | +0.88(+1.86%) |
Jul 31, 2007 | 49.45 | 50.81 | 47.35 | 47.48 | 14,980,894 | -1.30(-2.66%) |
Jul 30, 2007 | 47.67 | 48.95 | 47.45 | 48.78 | 11,170,696 | +1.29(+2.72%) |
Jul 27, 2007 | 49.18 | 49.27 | 47.48 | 47.49 | 16,521,051 | -1.39(-2.84%) |
Jul 26, 2007 | 49.60 | 50.16 | 47.76 | 48.88 | 17,334,322 | -1.19(-2.38%) |
Jul 25, 2007 | 50.03 | 50.10 | 49.22 | 50.07 | 10,157,576 | +0.45(+0.92%) |
Jul 24, 2007 | 51.10 | 51.50 | 49.40 | 49.61 | 15,008,227 | -2.83(-5.40%) |
Jul 23, 2007 | 52.90 | 53.12 | 52.16 | 52.44 | 8,948,679 | +0.12(+0.23%) |
Jul 20, 2007 | 53.22 | 53.26 | 52.16 | 52.32 | 9,017,389 | -0.84(-1.59%) |
Jul 19, 2007 | 52.87 | 53.44 | 52.87 | 53.17 | 7,453,029 | +0.41(+0.77%) |
Jul 18, 2007 | 51.99 | 52.94 | 51.93 | 52.76 | 11,703,996 | +0.25(+0.48%) |
Jul 17, 2007 | 51.26 | 52.68 | 51.18 | 52.51 | 12,817,873 | +2.32(+4.62%) |
Jul 16, 2007 | 50.72 | 50.87 | 50.17 | 50.19 | 5,947,525 | -0.77(-1.51%) |
Jul 13, 2007 | 51.34 | 51.41 | 50.41 | 50.96 | 7,413,636 | -0.41(-0.79%) |
Jul 12, 2007 | 49.10 | 51.41 | 48.89 | 51.37 | 11,758,180 | +2.47(+5.06%) |
Jul 11, 2007 | 48.79 | 49.34 | 48.45 | 48.89 | 9,774,791 | -0.02(-0.03%) |
Jul 10, 2007 | 50.68 | 50.68 | 48.86 | 48.91 | 12,200,874 | -1.74(-3.43%) |
Jul 09, 2007 | 50.04 | 50.68 | 49.79 | 50.64 | 6,022,478 | +0.75(+1.51%) |
Jul 06, 2007 | 49.49 | 50.13 | 49.38 | 49.89 | 4,193,782 | +0.11(+0.21%) |
Jul 05, 2007 | 50.43 | 50.71 | 49.74 | 49.78 | 4,263,417 | -0.84(-1.67%) |
Jul 03, 2007 | 50.12 | 50.80 | 49.95 | 50.63 | 3,647,330 | +0.51(+1.02%) |