Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 53.23 | 53.71 | 52.92 | 53.25 | 14,964,990 | +0.04(+0.07%) |
Sep 27, 2007 | 53.07 | 53.28 | 52.86 | 53.21 | 13,020,240 | +0.57(+1.08%) |
Sep 26, 2007 | 53.02 | 53.10 | 52.05 | 52.64 | 20,189,774 | +0.36(+0.69%) |
Sep 25, 2007 | 52.97 | 53.25 | 52.16 | 52.28 | 21,970,124 | -1.41(-2.62%) |
Sep 24, 2007 | 54.06 | 54.34 | 53.59 | 53.69 | 15,867,296 | -0.28(-0.52%) |
Sep 21, 2007 | 53.65 | 54.26 | 53.55 | 53.96 | 22,210,190 | +0.38(+0.71%) |
Sep 20, 2007 | 53.50 | 53.85 | 53.34 | 53.58 | 14,400,739 | +0.03(+0.06%) |
Sep 19, 2007 | 53.32 | 54.02 | 53.25 | 53.55 | 20,006,262 | +0.44(+0.82%) |
Sep 18, 2007 | 51.89 | 53.22 | 51.75 | 53.11 | 17,222,816 | +1.37(+2.65%) |
Sep 17, 2007 | 51.22 | 52.09 | 51.21 | 51.74 | 13,586,894 | +0.16(+0.31%) |
Sep 14, 2007 | 50.87 | 51.93 | 50.85 | 51.58 | 14,012,518 | +0.32(+0.62%) |
Sep 13, 2007 | 50.75 | 51.68 | 50.95 | 51.26 | 15,752,534 | +0.51(+1.01%) |
Sep 12, 2007 | 50.41 | 51.12 | 50.23 | 50.75 | 19,490,626 | +0.34(+0.68%) |
Sep 11, 2007 | 49.79 | 50.72 | 49.33 | 50.41 | 17,793,282 | +0.88(+1.77%) |
Sep 10, 2007 | 49.82 | 50.24 | 48.88 | 49.53 | 18,421,568 | -0.34(-0.68%) |
Sep 07, 2007 | 50.03 | 50.66 | 49.61 | 49.87 | 17,183,302 | -0.73(-1.44%) |
Sep 06, 2007 | 50.35 | 50.83 | 50.14 | 50.60 | 14,329,704 | +0.32(+0.65%) |
Sep 05, 2007 | 50.34 | 50.44 | 49.95 | 50.28 | 16,065,432 | -0.21(-0.42%) |
Sep 04, 2007 | 49.61 | 50.80 | 49.59 | 50.49 | 16,782,196 | +0.55(+1.11%) |
Aug 31, 2007 | 50.25 | 50.56 | 49.77 | 49.94 | 14,331,989 | +0.32(+0.65%) |
Aug 30, 2007 | 49.33 | 49.84 | 48.68 | 49.61 | 13,752,383 | +0.28(+0.57%) |
Aug 29, 2007 | 48.48 | 49.72 | 48.18 | 49.33 | 17,658,486 | +1.37(+2.85%) |
Aug 28, 2007 | 49.28 | 49.35 | 47.97 | 47.97 | 17,680,806 | -1.54(-3.10%) |
Aug 27, 2007 | 49.29 | 49.73 | 49.13 | 49.50 | 11,230,269 | -0.13(-0.25%) |
Aug 24, 2007 | 48.88 | 49.81 | 48.88 | 49.63 | 13,501,946 | +0.99(+2.04%) |
Aug 23, 2007 | 48.82 | 49.20 | 47.85 | 48.64 | 15,229,166 | +0.05(+0.11%) |
Aug 22, 2007 | 48.26 | 48.68 | 48.00 | 48.59 | 18,015,600 | +0.62(+1.29%) |
Aug 21, 2007 | 47.88 | 48.51 | 47.55 | 47.97 | 19,906,878 | -0.34(-0.69%) |
Aug 20, 2007 | 47.80 | 48.68 | 47.24 | 48.30 | 16,236,121 | +0.30(+0.63%) |
Aug 17, 2007 | 47.62 | 48.42 | 47.08 | 48.00 | 28,489,358 | +1.69(+3.65%) |
Aug 16, 2007 | 45.40 | 46.64 | 44.52 | 46.31 | 34,095,136 | +0.36(+0.78%) |
Aug 15, 2007 | 46.80 | 47.69 | 45.74 | 45.95 | 21,528,114 | -0.96(-2.05%) |
Aug 14, 2007 | 46.91 | 47.63 | 46.72 | 46.91 | 27,045,920 | +0.00(+0.00%) |
Aug 13, 2007 | 47.47 | 47.97 | 46.72 | 46.91 | 18,064,808 | -0.55(-1.16%) |
Aug 10, 2007 | 45.60 | 47.64 | 45.18 | 47.47 | 23,285,060 | +1.31(+2.85%) |
Aug 09, 2007 | 47.28 | 48.22 | 46.15 | 46.15 | 27,387,824 | -1.83(-3.82%) |
Aug 08, 2007 | 47.22 | 48.72 | 47.22 | 47.98 | 25,404,008 | +0.65(+1.38%) |
Aug 07, 2007 | 46.28 | 47.73 | 45.82 | 47.33 | 26,930,048 | +0.66(+1.41%) |
Aug 06, 2007 | 46.20 | 46.70 | 44.60 | 46.67 | 30,088,108 | +0.31(+0.67%) |
Aug 03, 2007 | 46.78 | 48.37 | 46.20 | 46.36 | 27,328,000 | -1.38(-2.88%) |
Aug 02, 2007 | 48.09 | 48.93 | 46.99 | 47.73 | 27,734,766 | -0.73(-1.50%) |
Aug 01, 2007 | 48.23 | 50.93 | 46.97 | 48.46 | 37,835,108 | -0.05(-0.11%) |
Jul 31, 2007 | 49.18 | 49.76 | 48.46 | 48.51 | 20,875,110 | -0.67(-1.35%) |
Jul 30, 2007 | 48.85 | 49.50 | 47.73 | 49.18 | 21,297,016 | +0.70(+1.44%) |
Jul 27, 2007 | 50.25 | 50.61 | 48.14 | 48.48 | 29,993,216 | -1.29(-2.58%) |
Jul 26, 2007 | 50.79 | 51.47 | 49.09 | 49.77 | 30,186,554 | -2.04(-3.94%) |
Jul 25, 2007 | 51.13 | 52.17 | 50.33 | 51.81 | 24,870,946 | +0.68(+1.34%) |
Jul 24, 2007 | 52.14 | 52.43 | 50.97 | 51.13 | 19,267,578 | -1.55(-2.94%) |
Jul 23, 2007 | 52.45 | 53.01 | 51.87 | 52.67 | 16,969,158 | +0.26(+0.49%) |
Jul 20, 2007 | 52.92 | 53.09 | 52.00 | 52.42 | 18,156,854 | -0.50(-0.95%) |
Jul 19, 2007 | 53.18 | 53.33 | 52.62 | 52.92 | 14,804,479 | -0.05(-0.09%) |
Jul 18, 2007 | 51.83 | 53.16 | 51.55 | 52.96 | 19,996,974 | +1.13(+2.17%) |
Jul 17, 2007 | 52.96 | 52.96 | 51.61 | 51.84 | 17,120,292 | -0.58(-1.11%) |
Jul 16, 2007 | 53.20 | 53.52 | 51.98 | 52.42 | 18,447,422 | -0.69(-1.30%) |
Jul 13, 2007 | 53.19 | 54.06 | 52.85 | 53.11 | 16,828,620 | +0.02(+0.03%) |
Jul 12, 2007 | 51.73 | 53.13 | 51.64 | 53.09 | 22,104,404 | +1.45(+2.81%) |
Jul 11, 2007 | 50.91 | 51.71 | 50.48 | 51.64 | 21,516,788 | +1.00(+1.97%) |
Jul 10, 2007 | 50.64 | 51.33 | 49.96 | 50.64 | 24,378,968 | -0.28(-0.56%) |
Jul 09, 2007 | 49.82 | 51.10 | 49.76 | 50.93 | 18,709,060 | +1.04(+2.08%) |
Jul 06, 2007 | 49.50 | 50.05 | 49.26 | 49.89 | 20,606,452 | +0.63(+1.28%) |
Jul 05, 2007 | 49.36 | 49.58 | 48.66 | 49.26 | 15,372,017 | +0.14(+0.28%) |
Jul 03, 2007 | 47.57 | 49.33 | 47.57 | 49.12 | 8,109,041 | +0.67(+1.39%) |