Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 47.09 | 47.26 | 46.34 | 46.45 | 28,040,406 | -0.43(-0.93%) |
Sep 27, 2007 | 46.74 | 46.93 | 46.49 | 46.89 | 20,278,752 | +0.60(+1.30%) |
Sep 26, 2007 | 46.60 | 46.77 | 45.76 | 46.28 | 33,278,714 | +0.13(+0.28%) |
Sep 25, 2007 | 46.31 | 46.35 | 45.88 | 46.15 | 28,130,294 | -0.77(-1.64%) |
Sep 24, 2007 | 47.07 | 47.15 | 46.61 | 46.92 | 28,727,656 | -0.09(-0.18%) |
Sep 21, 2007 | 47.25 | 47.38 | 46.98 | 47.01 | 19,681,586 | +0.16(+0.33%) |
Sep 20, 2007 | 46.79 | 47.03 | 46.53 | 46.85 | 26,236,854 | -0.03(-0.07%) |
Sep 19, 2007 | 46.48 | 47.21 | 46.58 | 46.89 | 31,192,274 | +0.40(+0.87%) |
Sep 18, 2007 | 45.26 | 46.57 | 44.88 | 46.48 | 30,021,898 | +1.37(+3.03%) |
Sep 17, 2007 | 44.93 | 45.43 | 44.80 | 45.12 | 21,706,734 | +0.09(+0.21%) |
Sep 14, 2007 | 44.60 | 45.31 | 44.59 | 45.02 | 22,587,254 | +0.12(+0.28%) |
Sep 13, 2007 | 44.69 | 45.17 | 44.63 | 44.90 | 24,536,910 | +0.28(+0.63%) |
Sep 12, 2007 | 44.18 | 44.89 | 44.18 | 44.62 | 38,705,356 | +0.31(+0.70%) |
Sep 11, 2007 | 43.59 | 44.41 | 43.27 | 44.31 | 43,601,084 | +0.75(+1.71%) |
Sep 10, 2007 | 43.80 | 43.85 | 42.71 | 43.56 | 49,754,008 | -0.07(-0.16%) |
Sep 07, 2007 | 44.07 | 44.13 | 43.52 | 43.63 | 32,350,020 | -0.96(-2.14%) |
Sep 06, 2007 | 44.34 | 44.87 | 44.11 | 44.59 | 28,997,712 | +0.67(+1.53%) |
Sep 05, 2007 | 44.09 | 44.14 | 43.71 | 43.92 | 26,351,670 | -0.24(-0.53%) |
Sep 04, 2007 | 43.22 | 44.45 | 43.10 | 44.15 | 25,597,156 | +0.79(+1.82%) |
Aug 31, 2007 | 43.31 | 43.66 | 42.81 | 43.36 | 21,448,584 | +0.57(+1.32%) |
Aug 30, 2007 | 42.58 | 43.08 | 42.36 | 42.80 | 27,169,548 | -0.02(-0.06%) |
Aug 29, 2007 | 41.76 | 43.00 | 41.71 | 42.82 | 44,064,644 | +1.37(+3.31%) |
Aug 28, 2007 | 42.23 | 42.38 | 41.45 | 41.45 | 31,625,682 | -1.02(-2.41%) |
Aug 27, 2007 | 42.80 | 42.82 | 42.33 | 42.48 | 17,216,952 | -0.53(-1.23%) |
Aug 24, 2007 | 42.29 | 43.16 | 42.20 | 43.00 | 25,176,462 | +0.90(+2.14%) |
Aug 23, 2007 | 41.94 | 42.27 | 41.57 | 42.10 | 28,958,964 | +0.37(+0.89%) |
Aug 22, 2007 | 41.73 | 41.90 | 41.38 | 41.73 | 29,178,016 | +0.50(+1.20%) |
Aug 21, 2007 | 41.64 | 41.97 | 40.99 | 41.23 | 32,876,528 | -0.59(-1.41%) |
Aug 20, 2007 | 41.72 | 42.17 | 40.95 | 41.82 | 53,121,208 | -0.09(-0.22%) |
Aug 17, 2007 | 41.70 | 42.02 | 40.87 | 41.92 | 49,837,080 | +1.49(+3.69%) |
Aug 16, 2007 | 39.95 | 40.64 | 38.96 | 40.43 | 67,709,392 | -0.25(-0.61%) |
Aug 15, 2007 | 41.85 | 42.21 | 40.61 | 40.68 | 41,999,956 | -1.15(-2.75%) |
Aug 14, 2007 | 42.47 | 42.59 | 41.61 | 41.82 | 32,698,224 | -0.28(-0.66%) |
Aug 13, 2007 | 42.64 | 43.11 | 41.96 | 42.10 | 31,704,516 | +0.05(+0.12%) |
Aug 10, 2007 | 41.54 | 42.50 | 40.76 | 42.05 | 44,578,800 | +0.22(+0.53%) |
Aug 09, 2007 | 41.98 | 43.00 | 41.79 | 41.83 | 52,392,940 | -1.24(-2.87%) |
Aug 08, 2007 | 42.63 | 43.53 | 42.33 | 43.07 | 48,707,672 | +0.80(+1.90%) |
Aug 07, 2007 | 40.98 | 42.63 | 40.84 | 42.27 | 61,584,060 | +0.97(+2.35%) |
Aug 06, 2007 | 41.16 | 41.43 | 39.89 | 41.30 | 87,934,648 | +0.10(+0.24%) |
Aug 03, 2007 | 41.63 | 42.45 | 41.17 | 41.20 | 54,862,968 | -1.25(-2.94%) |
Aug 02, 2007 | 42.84 | 43.16 | 41.90 | 42.45 | 54,973,212 | -0.29(-0.68%) |
Aug 01, 2007 | 42.64 | 43.58 | 41.74 | 42.74 | 69,381,208 | -0.11(-0.26%) |
Jul 31, 2007 | 43.87 | 44.08 | 42.85 | 42.85 | 36,657,256 | -0.42(-0.98%) |
Jul 30, 2007 | 42.97 | 43.54 | 42.29 | 43.27 | 52,175,140 | +0.73(+1.72%) |
Jul 27, 2007 | 43.87 | 44.08 | 42.54 | 42.54 | 68,514,768 | -1.27(-2.89%) |
Jul 26, 2007 | 44.84 | 44.94 | 42.96 | 43.81 | 64,033,780 | -1.71(-3.77%) |
Jul 25, 2007 | 45.09 | 45.59 | 44.12 | 45.52 | 52,625,908 | +0.71(+1.59%) |
Jul 24, 2007 | 45.74 | 45.74 | 44.57 | 44.80 | 40,440,204 | -1.34(-2.89%) |
Jul 23, 2007 | 45.98 | 46.35 | 45.58 | 46.14 | 24,382,914 | +0.19(+0.41%) |
Jul 20, 2007 | 46.14 | 46.41 | 45.60 | 45.95 | 32,339,514 | -0.22(-0.47%) |
Jul 19, 2007 | 46.08 | 46.25 | 45.88 | 46.17 | 30,347,836 | +0.42(+0.91%) |
Jul 18, 2007 | 44.76 | 45.85 | 44.63 | 45.76 | 60,096,236 | +1.01(+2.26%) |
Jul 17, 2007 | 45.54 | 45.80 | 44.73 | 44.74 | 39,574,768 | -0.59(-1.30%) |
Jul 16, 2007 | 46.00 | 46.00 | 44.82 | 45.33 | 41,959,088 | -0.59(-1.28%) |
Jul 13, 2007 | 45.44 | 46.15 | 45.35 | 45.92 | 41,037,236 | +0.45(+0.98%) |
Jul 12, 2007 | 44.96 | 45.58 | 44.96 | 45.48 | 50,062,508 | +0.86(+1.93%) |
Jul 11, 2007 | 44.28 | 44.73 | 44.13 | 44.61 | 44,516,952 | +0.17(+0.38%) |
Jul 10, 2007 | 44.67 | 45.13 | 44.34 | 44.44 | 47,303,508 | -0.40(-0.89%) |
Jul 09, 2007 | 44.44 | 44.98 | 44.28 | 44.84 | 30,849,082 | +0.42(+0.94%) |
Jul 06, 2007 | 44.06 | 44.44 | 44.00 | 44.43 | 18,560,796 | +0.60(+1.36%) |
Jul 05, 2007 | 43.97 | 44.19 | 43.38 | 43.83 | 27,040,510 | -0.11(-0.24%) |
Jul 03, 2007 | 43.63 | 43.95 | 43.55 | 43.94 | 8,535,251 | +0.34(+0.77%) |