Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 47.66 | 47.77 | 47.45 | 47.63 | 5,152,563 | +0.18(+0.37%) |
Sep 27, 2007 | 47.66 | 47.75 | 47.23 | 47.45 | 6,068,535 | -0.01(-0.03%) |
Sep 26, 2007 | 47.86 | 48.03 | 47.27 | 47.46 | 6,232,682 | -0.36(-0.74%) |
Sep 25, 2007 | 47.68 | 48.03 | 47.29 | 47.82 | 5,731,570 | -0.04(-0.08%) |
Sep 24, 2007 | 47.98 | 48.34 | 47.76 | 47.86 | 4,440,788 | -0.18(-0.38%) |
Sep 21, 2007 | 47.77 | 48.39 | 47.74 | 48.04 | 6,816,413 | +0.30(+0.64%) |
Sep 20, 2007 | 47.80 | 48.02 | 47.60 | 47.74 | 6,384,056 | -0.44(-0.92%) |
Sep 19, 2007 | 48.45 | 48.46 | 47.77 | 48.18 | 6,167,969 | +0.12(+0.25%) |
Sep 18, 2007 | 47.46 | 48.15 | 47.00 | 48.06 | 6,579,383 | +0.92(+1.95%) |
Sep 17, 2007 | 47.11 | 47.49 | 47.00 | 47.14 | 3,119,415 | -0.03(-0.07%) |
Sep 14, 2007 | 46.99 | 47.37 | 46.65 | 47.17 | 4,688,821 | +0.00(+0.00%) |
Sep 13, 2007 | 47.04 | 47.62 | 46.99 | 47.17 | 4,948,838 | +0.13(+0.28%) |
Sep 12, 2007 | 47.03 | 47.43 | 46.86 | 47.04 | 4,826,792 | +0.01(+0.03%) |
Sep 11, 2007 | 46.81 | 47.20 | 46.49 | 47.03 | 7,139,015 | +0.23(+0.49%) |
Sep 10, 2007 | 47.18 | 47.30 | 46.52 | 46.80 | 5,292,584 | -0.22(-0.46%) |
Sep 07, 2007 | 47.18 | 47.35 | 46.69 | 47.01 | 8,145,991 | -0.61(-1.28%) |
Sep 06, 2007 | 47.75 | 47.81 | 47.04 | 47.62 | 4,382,603 | -0.17(-0.36%) |
Sep 05, 2007 | 48.06 | 48.17 | 47.60 | 47.79 | 6,296,858 | -0.50(-1.04%) |
Sep 04, 2007 | 47.91 | 48.40 | 47.64 | 48.29 | 4,708,161 | +0.18(+0.38%) |
Aug 31, 2007 | 48.14 | 48.31 | 47.72 | 48.11 | 5,021,372 | +0.24(+0.50%) |
Aug 30, 2007 | 47.89 | 48.27 | 47.58 | 47.87 | 5,401,700 | -0.38(-0.79%) |
Aug 29, 2007 | 47.93 | 48.29 | 47.74 | 48.25 | 5,454,838 | +0.47(+0.98%) |
Aug 28, 2007 | 48.27 | 48.67 | 47.75 | 47.78 | 6,206,841 | -0.68(-1.41%) |
Aug 27, 2007 | 48.60 | 48.90 | 48.27 | 48.46 | 4,397,110 | -0.39(-0.79%) |
Aug 24, 2007 | 48.38 | 48.92 | 48.37 | 48.85 | 5,886,728 | +0.39(+0.80%) |
Aug 23, 2007 | 48.38 | 48.60 | 48.00 | 48.46 | 5,764,525 | +0.24(+0.50%) |
Aug 22, 2007 | 48.05 | 48.35 | 47.87 | 48.22 | 5,257,106 | +0.33(+0.69%) |
Aug 21, 2007 | 47.94 | 48.41 | 47.67 | 47.89 | 5,136,794 | -0.27(-0.55%) |
Aug 20, 2007 | 48.28 | 48.66 | 47.92 | 48.16 | 5,789,754 | -0.24(-0.50%) |
Aug 17, 2007 | 48.24 | 48.69 | 47.58 | 48.40 | 11,997,944 | +0.95(+2.00%) |
Aug 16, 2007 | 46.30 | 47.89 | 46.21 | 47.45 | 14,140,889 | +0.37(+0.79%) |
Aug 15, 2007 | 48.01 | 48.04 | 46.97 | 47.08 | 10,531,747 | -0.94(-1.95%) |
Aug 14, 2007 | 48.72 | 48.77 | 47.99 | 48.01 | 7,901,111 | -0.63(-1.30%) |
Aug 13, 2007 | 48.67 | 49.24 | 48.52 | 48.65 | 7,307,282 | -0.03(-0.05%) |
Aug 10, 2007 | 48.73 | 49.47 | 48.40 | 48.67 | 15,943,664 | -0.86(-1.73%) |
Aug 09, 2007 | 49.15 | 50.09 | 49.09 | 49.53 | 11,722,999 | -0.17(-0.34%) |
Aug 08, 2007 | 49.19 | 49.85 | 48.90 | 49.70 | 8,997,472 | +0.40(+0.81%) |
Aug 07, 2007 | 48.84 | 49.78 | 48.84 | 49.30 | 11,769,988 | -0.06(-0.12%) |
Aug 06, 2007 | 47.84 | 49.36 | 47.79 | 49.36 | 11,125,543 | +1.34(+2.79%) |
Aug 03, 2007 | 48.19 | 48.57 | 47.94 | 48.02 | 9,341,410 | -0.55(-1.12%) |
Aug 02, 2007 | 48.81 | 49.09 | 48.21 | 48.57 | 8,756,088 | -0.22(-0.46%) |
Aug 01, 2007 | 47.89 | 48.88 | 47.67 | 48.79 | 10,767,535 | +0.77(+1.60%) |
Jul 31, 2007 | 48.83 | 48.93 | 47.97 | 48.02 | 11,153,477 | -0.70(-1.43%) |
Jul 30, 2007 | 47.99 | 48.83 | 47.88 | 48.72 | 10,462,492 | +0.73(+1.52%) |
Jul 27, 2007 | 48.01 | 48.76 | 47.89 | 47.99 | 11,989,323 | -0.02(-0.04%) |
Jul 26, 2007 | 47.94 | 48.53 | 47.70 | 48.01 | 12,939,429 | -0.32(-0.67%) |
Jul 25, 2007 | 47.87 | 49.72 | 47.51 | 48.33 | 8,992,899 | +0.97(+2.05%) |
Jul 24, 2007 | 46.96 | 48.29 | 46.96 | 47.36 | 11,039,151 | +0.09(+0.19%) |
Jul 23, 2007 | 47.55 | 47.91 | 47.11 | 47.27 | 6,922,539 | -0.30(-0.63%) |
Jul 20, 2007 | 47.96 | 47.96 | 47.41 | 47.57 | 8,032,933 | -0.53(-1.09%) |
Jul 19, 2007 | 47.73 | 48.19 | 47.63 | 48.10 | 5,657,932 | +0.41(+0.85%) |
Jul 18, 2007 | 47.93 | 48.12 | 47.34 | 47.69 | 6,623,417 | -0.20(-0.42%) |
Jul 17, 2007 | 47.73 | 48.13 | 47.44 | 47.89 | 4,820,263 | -0.01(-0.01%) |
Jul 16, 2007 | 48.19 | 48.20 | 47.41 | 47.90 | 5,853,358 | +0.24(+0.51%) |
Jul 13, 2007 | 47.30 | 47.83 | 47.15 | 47.66 | 7,002,719 | +0.25(+0.52%) |
Jul 12, 2007 | 46.78 | 47.44 | 46.64 | 47.41 | 4,614,868 | +0.27(+0.58%) |
Jul 11, 2007 | 46.82 | 47.24 | 46.66 | 47.14 | 3,507,785 | +0.18(+0.39%) |
Jul 10, 2007 | 46.75 | 47.25 | 46.70 | 46.96 | 7,100,942 | -0.23(-0.48%) |
Jul 09, 2007 | 46.80 | 47.29 | 46.66 | 47.18 | 6,001,828 | +0.44(+0.95%) |
Jul 06, 2007 | 46.77 | 46.83 | 46.54 | 46.74 | 3,667,459 | -0.03(-0.07%) |
Jul 05, 2007 | 46.36 | 46.80 | 46.11 | 46.77 | 4,722,341 | +0.35(+0.75%) |
Jul 03, 2007 | 46.52 | 46.60 | 46.32 | 46.42 | 2,296,633 | -0.08(-0.18%) |