Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 49.96 | 50.22 | 49.31 | 49.49 | 37,960,248 | +0.19(+0.39%) |
Aug 30, 2007 | 49.03 | 49.79 | 48.70 | 49.30 | 38,476,780 | +0.10(+0.20%) |
Aug 29, 2007 | 48.20 | 49.42 | 48.04 | 49.20 | 40,847,076 | +1.29(+2.69%) |
Aug 28, 2007 | 48.99 | 48.99 | 47.92 | 47.92 | 44,793,472 | -1.22(-2.49%) |
Aug 27, 2007 | 49.13 | 49.41 | 48.91 | 49.14 | 28,145,602 | -0.33(-0.67%) |
Aug 24, 2007 | 48.35 | 49.56 | 48.34 | 49.47 | 36,423,992 | +1.12(+2.32%) |
Aug 23, 2007 | 48.52 | 48.82 | 47.95 | 48.35 | 41,873,560 | +0.10(+0.20%) |
Aug 22, 2007 | 48.34 | 48.63 | 47.93 | 48.25 | 39,027,608 | +0.25(+0.52%) |
Aug 21, 2007 | 48.78 | 48.88 | 47.63 | 48.00 | 41,532,592 | -0.80(-1.63%) |
Aug 20, 2007 | 48.41 | 49.06 | 47.80 | 48.80 | 40,759,028 | +0.23(+0.46%) |
Aug 17, 2007 | 47.51 | 48.94 | 47.33 | 48.58 | 62,456,932 | +2.00(+4.30%) |
Aug 16, 2007 | 47.16 | 47.30 | 45.47 | 46.57 | 85,532,648 | -0.59(-1.25%) |
Aug 15, 2007 | 48.07 | 48.73 | 46.97 | 47.16 | 47,844,136 | -0.83(-1.73%) |
Aug 14, 2007 | 48.11 | 48.44 | 47.33 | 47.99 | 52,075,704 | +0.12(+0.25%) |
Aug 13, 2007 | 49.21 | 49.21 | 47.63 | 47.87 | 43,909,548 | -0.92(-1.88%) |
Aug 10, 2007 | 47.63 | 49.16 | 47.40 | 48.79 | 56,561,836 | +0.53(+1.09%) |
Aug 09, 2007 | 49.47 | 50.10 | 48.26 | 48.26 | 62,294,744 | -2.48(-4.89%) |
Aug 08, 2007 | 49.48 | 50.75 | 49.27 | 50.75 | 63,339,552 | +1.27(+2.57%) |
Aug 07, 2007 | 48.00 | 49.93 | 47.64 | 49.48 | 62,225,680 | +1.25(+2.59%) |
Aug 06, 2007 | 47.31 | 48.38 | 46.43 | 48.23 | 70,251,576 | +0.84(+1.78%) |
Aug 03, 2007 | 48.45 | 49.58 | 47.07 | 47.39 | 62,691,544 | -1.79(-3.64%) |
Aug 02, 2007 | 49.50 | 49.67 | 48.21 | 49.18 | 64,173,680 | -0.38(-0.77%) |
Aug 01, 2007 | 49.07 | 50.40 | 48.27 | 49.56 | 67,200,424 | +0.41(+0.83%) |
Jul 31, 2007 | 50.09 | 50.41 | 49.03 | 49.15 | 58,697,664 | -0.51(-1.02%) |
Jul 30, 2007 | 49.65 | 49.93 | 48.66 | 49.65 | 61,091,816 | +0.24(+0.49%) |
Jul 27, 2007 | 50.75 | 51.09 | 49.35 | 49.41 | 71,115,528 | -1.52(-2.99%) |
Jul 26, 2007 | 52.19 | 52.54 | 49.95 | 50.94 | 78,601,728 | -2.63(-4.91%) |
Jul 25, 2007 | 52.67 | 53.79 | 51.58 | 53.57 | 54,494,096 | +1.13(+2.15%) |
Jul 24, 2007 | 53.41 | 53.62 | 52.44 | 52.44 | 55,159,548 | -1.50(-2.78%) |
Jul 23, 2007 | 53.07 | 54.05 | 52.71 | 53.94 | 42,203,472 | +0.87(+1.63%) |
Jul 20, 2007 | 53.12 | 53.74 | 52.69 | 53.08 | 53,379,008 | -0.20(-0.38%) |
Jul 19, 2007 | 52.85 | 53.54 | 52.65 | 53.28 | 43,723,188 | +0.66(+1.25%) |
Jul 18, 2007 | 51.28 | 52.77 | 51.24 | 52.62 | 53,192,080 | +1.19(+2.31%) |
Jul 17, 2007 | 52.06 | 52.28 | 51.39 | 51.43 | 40,677,296 | -0.35(-0.68%) |
Jul 16, 2007 | 51.57 | 52.09 | 51.22 | 51.78 | 38,812,476 | -0.36(-0.70%) |
Jul 13, 2007 | 51.78 | 52.42 | 51.61 | 52.15 | 39,700,232 | +0.41(+0.79%) |
Jul 12, 2007 | 50.63 | 51.80 | 50.39 | 51.74 | 42,879,316 | +1.35(+2.67%) |
Jul 11, 2007 | 49.88 | 50.45 | 49.59 | 50.39 | 35,167,644 | +0.46(+0.91%) |
Jul 10, 2007 | 50.30 | 50.79 | 49.83 | 49.94 | 45,020,160 | -0.54(-1.07%) |
Jul 09, 2007 | 49.96 | 50.74 | 49.79 | 50.48 | 33,240,594 | +0.57(+1.13%) |
Jul 06, 2007 | 49.39 | 50.20 | 49.29 | 49.91 | 39,829,132 | +0.75(+1.53%) |
Jul 05, 2007 | 49.36 | 49.57 | 48.58 | 49.16 | 31,126,956 | -0.12(-0.23%) |
Jul 03, 2007 | 49.16 | 49.45 | 48.86 | 49.28 | 16,360,026 | +0.31(+0.64%) |
Jul 02, 2007 | 48.56 | 49.07 | 48.56 | 48.97 | 34,829,204 | +0.54(+1.12%) |
Jun 29, 2007 | 48.47 | 49.07 | 47.95 | 48.42 | 42,827,332 | +0.16(+0.33%) |
Jun 28, 2007 | 48.35 | 48.72 | 48.02 | 48.26 | 34,568,600 | +0.07(+0.14%) |
Jun 27, 2007 | 47.05 | 48.22 | 46.68 | 48.19 | 44,751,000 | +0.96(+2.03%) |
Jun 26, 2007 | 47.70 | 47.97 | 47.09 | 47.24 | 46,639,328 | -0.32(-0.67%) |
Jun 25, 2007 | 47.52 | 48.36 | 47.40 | 47.55 | 44,601,472 | -0.09(-0.18%) |
Jun 22, 2007 | 48.60 | 48.61 | 47.40 | 47.64 | 67,888,112 | -1.03(-2.11%) |
Jun 21, 2007 | 48.09 | 48.89 | 47.99 | 48.67 | 55,446,640 | +0.85(+1.79%) |
Jun 20, 2007 | 49.58 | 49.61 | 47.78 | 47.81 | 48,482,812 | -1.74(-3.52%) |
Jun 19, 2007 | 49.76 | 49.90 | 49.48 | 49.56 | 33,830,936 | -0.30(-0.60%) |
Jun 18, 2007 | 49.70 | 49.98 | 49.57 | 49.86 | 30,748,374 | +0.24(+0.49%) |
Jun 15, 2007 | 49.11 | 49.91 | 49.09 | 49.61 | 52,202,120 | +0.68(+1.38%) |
Jun 14, 2007 | 48.18 | 49.05 | 48.18 | 48.94 | 33,950,284 | +0.82(+1.70%) |
Jun 13, 2007 | 47.52 | 48.21 | 47.48 | 48.12 | 47,012,896 | +0.78(+1.65%) |
Jun 12, 2007 | 47.78 | 48.10 | 47.31 | 47.34 | 37,743,728 | -0.61(-1.28%) |
Jun 11, 2007 | 47.73 | 48.41 | 47.54 | 47.95 | 28,726,262 | +0.22(+0.46%) |
Jun 08, 2007 | 47.23 | 47.75 | 46.90 | 47.73 | 40,527,528 | +0.42(+0.88%) |
Jun 07, 2007 | 48.24 | 48.77 | 47.20 | 47.32 | 50,634,796 | -0.96(-1.99%) |
Jun 06, 2007 | 48.41 | 48.70 | 47.95 | 48.27 | 37,028,704 | -0.37(-0.76%) |
Jun 05, 2007 | 48.46 | 48.84 | 48.29 | 48.64 | 36,794,340 | +0.02(+0.05%) |
Jun 04, 2007 | 48.53 | 48.75 | 48.38 | 48.62 | 28,541,440 | +0.00(+0.00%) |