Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 52.71 | 53.19 | 52.40 | 52.73 | 15,112,516 | +0.04(+0.07%) |
Sep 27, 2007 | 52.55 | 52.76 | 52.34 | 52.69 | 13,148,595 | +0.56(+1.08%) |
Sep 26, 2007 | 52.50 | 52.58 | 51.54 | 52.12 | 20,388,806 | +0.35(+0.69%) |
Sep 25, 2007 | 52.45 | 52.73 | 51.65 | 51.77 | 22,186,706 | -1.39(-2.62%) |
Sep 24, 2007 | 53.53 | 53.81 | 53.07 | 53.16 | 16,023,717 | -0.28(-0.52%) |
Sep 21, 2007 | 53.12 | 53.73 | 53.03 | 53.44 | 22,429,138 | +0.38(+0.71%) |
Sep 20, 2007 | 52.98 | 53.32 | 52.82 | 53.06 | 14,542,702 | +0.03(+0.06%) |
Sep 19, 2007 | 52.80 | 53.49 | 52.73 | 53.03 | 20,203,484 | +0.43(+0.83%) |
Sep 18, 2007 | 51.39 | 52.70 | 51.25 | 52.59 | 17,392,600 | +1.36(+2.65%) |
Sep 17, 2007 | 50.72 | 51.58 | 50.71 | 51.23 | 13,720,835 | +0.16(+0.31%) |
Sep 14, 2007 | 50.37 | 51.43 | 50.36 | 51.08 | 14,150,655 | +0.32(+0.62%) |
Sep 13, 2007 | 50.25 | 51.17 | 50.45 | 50.76 | 15,907,824 | +0.51(+1.01%) |
Sep 12, 2007 | 49.92 | 50.62 | 49.74 | 50.25 | 19,682,766 | +0.34(+0.68%) |
Sep 11, 2007 | 49.31 | 50.22 | 48.85 | 49.92 | 17,968,690 | +0.87(+1.77%) |
Sep 10, 2007 | 49.34 | 49.75 | 48.41 | 49.05 | 18,603,168 | -0.34(-0.68%) |
Sep 07, 2007 | 49.54 | 50.16 | 49.13 | 49.39 | 17,352,696 | -0.72(-1.44%) |
Sep 06, 2007 | 49.85 | 50.33 | 49.65 | 50.11 | 14,470,968 | +0.32(+0.65%) |
Sep 05, 2007 | 49.85 | 49.95 | 49.47 | 49.79 | 16,223,806 | -0.21(-0.42%) |
Sep 04, 2007 | 49.13 | 50.30 | 49.11 | 50.00 | 16,947,636 | +0.55(+1.11%) |
Aug 31, 2007 | 49.76 | 50.07 | 49.28 | 49.45 | 14,473,275 | +0.32(+0.65%) |
Aug 30, 2007 | 48.85 | 49.36 | 48.20 | 49.13 | 13,887,955 | +0.28(+0.57%) |
Aug 29, 2007 | 48.01 | 49.23 | 47.71 | 48.85 | 17,832,566 | +1.35(+2.85%) |
Aug 28, 2007 | 48.80 | 48.87 | 47.50 | 47.50 | 17,855,104 | -1.52(-3.10%) |
Aug 27, 2007 | 48.81 | 49.24 | 48.65 | 49.02 | 11,340,978 | -0.12(-0.25%) |
Aug 24, 2007 | 48.40 | 49.32 | 48.40 | 49.14 | 13,635,049 | +0.98(+2.04%) |
Aug 23, 2007 | 48.34 | 48.72 | 47.38 | 48.16 | 15,379,296 | +0.05(+0.11%) |
Aug 22, 2007 | 47.79 | 48.21 | 47.53 | 48.11 | 18,193,200 | +0.61(+1.29%) |
Aug 21, 2007 | 47.41 | 48.03 | 47.09 | 47.50 | 20,103,122 | -0.33(-0.70%) |
Aug 20, 2007 | 47.33 | 48.20 | 46.78 | 47.83 | 16,396,178 | +0.30(+0.63%) |
Aug 17, 2007 | 47.16 | 47.95 | 46.62 | 47.53 | 28,770,208 | +1.67(+3.65%) |
Aug 16, 2007 | 44.96 | 46.18 | 44.09 | 45.86 | 34,431,248 | +0.36(+0.78%) |
Aug 15, 2007 | 46.34 | 47.22 | 45.29 | 45.50 | 21,740,338 | -0.95(-2.05%) |
Aug 14, 2007 | 46.46 | 47.16 | 46.27 | 46.46 | 27,312,540 | +0.00(+0.00%) |
Aug 13, 2007 | 47.00 | 47.50 | 46.27 | 46.46 | 18,242,892 | -0.55(-1.16%) |
Aug 10, 2007 | 45.16 | 47.18 | 44.74 | 47.00 | 23,514,606 | +1.30(+2.85%) |
Aug 09, 2007 | 46.82 | 47.75 | 45.70 | 45.70 | 27,657,816 | -1.81(-3.82%) |
Aug 08, 2007 | 46.76 | 48.25 | 46.76 | 47.52 | 25,654,442 | +0.65(+1.38%) |
Aug 07, 2007 | 45.83 | 47.27 | 45.37 | 46.87 | 27,195,526 | +0.65(+1.41%) |
Aug 06, 2007 | 45.75 | 46.25 | 44.17 | 46.21 | 30,384,720 | +0.31(+0.68%) |
Aug 03, 2007 | 46.32 | 47.89 | 45.75 | 45.90 | 27,597,402 | -1.36(-2.88%) |
Aug 02, 2007 | 47.62 | 48.46 | 46.54 | 47.27 | 28,008,178 | -0.72(-1.50%) |
Aug 01, 2007 | 47.76 | 50.43 | 46.51 | 47.99 | 38,208,088 | -0.05(-0.11%) |
Jul 31, 2007 | 48.70 | 49.27 | 47.98 | 48.04 | 21,080,898 | -0.66(-1.35%) |
Jul 30, 2007 | 48.37 | 49.02 | 47.27 | 48.70 | 21,506,964 | +0.69(+1.44%) |
Jul 27, 2007 | 49.76 | 50.11 | 47.67 | 48.01 | 30,288,892 | -1.27(-2.58%) |
Jul 26, 2007 | 50.29 | 50.96 | 48.61 | 49.28 | 30,484,134 | -2.02(-3.94%) |
Jul 25, 2007 | 50.63 | 51.66 | 49.84 | 51.30 | 25,116,126 | +0.68(+1.34%) |
Jul 24, 2007 | 51.63 | 51.92 | 50.47 | 50.63 | 19,457,520 | -1.53(-2.94%) |
Jul 23, 2007 | 51.93 | 52.49 | 51.36 | 52.16 | 17,136,440 | +0.25(+0.49%) |
Jul 20, 2007 | 52.40 | 52.58 | 51.49 | 51.91 | 18,335,844 | -0.50(-0.95%) |
Jul 19, 2007 | 52.66 | 52.81 | 52.11 | 52.40 | 14,950,423 | -0.05(-0.09%) |
Jul 18, 2007 | 51.32 | 52.64 | 51.05 | 52.45 | 20,194,106 | +1.12(+2.17%) |
Jul 17, 2007 | 52.45 | 52.45 | 51.11 | 51.33 | 17,289,066 | -0.57(-1.11%) |
Jul 16, 2007 | 52.68 | 52.99 | 51.47 | 51.91 | 18,629,278 | -0.68(-1.30%) |
Jul 13, 2007 | 52.67 | 53.53 | 52.33 | 52.59 | 16,994,518 | +0.02(+0.03%) |
Jul 12, 2007 | 51.22 | 52.61 | 51.13 | 52.57 | 22,322,312 | +1.44(+2.81%) |
Jul 11, 2007 | 50.42 | 51.20 | 49.98 | 51.13 | 21,728,902 | +0.99(+1.97%) |
Jul 10, 2007 | 50.15 | 50.83 | 49.48 | 50.15 | 24,619,298 | -0.28(-0.56%) |
Jul 09, 2007 | 49.33 | 50.60 | 49.27 | 50.43 | 18,893,494 | +1.03(+2.08%) |
Jul 06, 2007 | 49.02 | 49.56 | 48.78 | 49.40 | 20,809,592 | +0.63(+1.28%) |
Jul 05, 2007 | 48.88 | 49.10 | 48.18 | 48.78 | 15,523,555 | +0.14(+0.28%) |
Jul 03, 2007 | 47.10 | 48.85 | 47.10 | 48.64 | 8,188,980 | +0.66(+1.39%) |