Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 47.56 | 47.73 | 46.14 | 46.59 | 17,985,352 | -1.15(-2.40%) |
Sep 27, 2007 | 46.40 | 48.05 | 46.38 | 47.73 | 13,552,842 | +1.17(+2.51%) |
Sep 26, 2007 | 45.65 | 47.53 | 44.96 | 46.56 | 20,156,100 | +1.18(+2.61%) |
Sep 25, 2007 | 45.79 | 45.81 | 44.74 | 45.38 | 14,046,505 | -0.68(-1.48%) |
Sep 24, 2007 | 48.00 | 48.07 | 45.93 | 46.06 | 11,101,420 | -1.59(-3.34%) |
Sep 21, 2007 | 48.12 | 48.12 | 46.70 | 47.65 | 17,999,822 | -0.14(-0.29%) |
Sep 20, 2007 | 49.57 | 49.98 | 46.85 | 47.79 | 23,072,782 | -1.77(-3.58%) |
Sep 19, 2007 | 49.17 | 51.67 | 49.13 | 49.57 | 23,846,718 | -1.09(-2.16%) |
Sep 18, 2007 | 48.98 | 51.23 | 47.92 | 50.66 | 23,117,324 | +2.66(+5.55%) |
Sep 17, 2007 | 48.45 | 48.55 | 47.31 | 48.00 | 10,359,984 | -0.89(-1.82%) |
Sep 14, 2007 | 49.39 | 49.04 | 48.01 | 48.89 | 10,337,155 | -0.50(-1.02%) |
Sep 13, 2007 | 47.75 | 49.68 | 47.33 | 49.39 | 16,540,259 | +2.46(+5.25%) |
Sep 12, 2007 | 46.58 | 47.25 | 46.41 | 46.93 | 9,979,060 | -0.06(-0.13%) |
Sep 11, 2007 | 46.65 | 47.50 | 46.66 | 46.99 | 9,149,004 | +0.34(+0.73%) |
Sep 10, 2007 | 46.85 | 47.36 | 45.63 | 46.65 | 10,732,574 | +0.43(+0.93%) |
Sep 07, 2007 | 45.19 | 46.99 | 44.77 | 46.22 | 16,057,874 | +0.00(+0.00%) |
Sep 06, 2007 | 46.26 | 46.53 | 45.20 | 46.22 | 9,653,015 | -0.04(-0.10%) |
Sep 05, 2007 | 46.88 | 46.91 | 45.79 | 46.26 | 10,887,821 | -1.01(-2.14%) |
Sep 04, 2007 | 46.25 | 48.10 | 45.90 | 47.27 | 11,689,478 | +1.15(+2.50%) |
Aug 31, 2007 | 45.81 | 46.49 | 45.20 | 46.12 | 14,030,348 | +1.63(+3.67%) |
Aug 30, 2007 | 44.21 | 45.04 | 44.04 | 44.49 | 11,714,360 | -0.78(-1.72%) |
Aug 29, 2007 | 45.26 | 45.45 | 44.26 | 45.26 | 13,235,318 | +0.33(+0.72%) |
Aug 28, 2007 | 46.25 | 46.48 | 44.86 | 44.94 | 14,174,445 | -2.19(-4.64%) |
Aug 27, 2007 | 47.61 | 47.63 | 46.92 | 47.13 | 11,597,650 | -0.60(-1.26%) |
Aug 24, 2007 | 47.49 | 47.88 | 46.66 | 47.73 | 9,637,598 | +0.17(+0.36%) |
Aug 23, 2007 | 47.39 | 48.01 | 46.50 | 47.56 | 15,312,891 | +0.16(+0.34%) |
Aug 22, 2007 | 47.22 | 47.70 | 46.28 | 47.39 | 14,557,754 | +0.89(+1.91%) |
Aug 21, 2007 | 46.34 | 47.25 | 45.70 | 46.51 | 13,829,123 | +0.17(+0.37%) |
Aug 20, 2007 | 46.22 | 46.75 | 45.16 | 46.34 | 19,030,020 | +0.32(+0.69%) |
Aug 17, 2007 | 46.31 | 46.73 | 45.20 | 46.02 | 32,107,928 | +2.41(+5.53%) |
Aug 16, 2007 | 41.88 | 44.21 | 40.60 | 43.61 | 30,983,326 | +1.73(+4.13%) |
Aug 15, 2007 | 42.41 | 43.92 | 41.69 | 41.88 | 20,210,242 | -0.70(-1.65%) |
Aug 14, 2007 | 44.49 | 44.63 | 42.08 | 42.58 | 25,984,326 | -1.52(-3.45%) |
Aug 13, 2007 | 44.39 | 46.68 | 44.02 | 44.10 | 20,879,186 | -0.29(-0.65%) |
Aug 10, 2007 | 44.66 | 46.14 | 43.72 | 44.39 | 31,510,704 | -1.32(-2.88%) |
Aug 09, 2007 | 48.35 | 47.44 | 45.40 | 45.71 | 32,272,430 | -2.65(-5.47%) |
Aug 08, 2007 | 48.05 | 49.40 | 47.22 | 48.35 | 28,133,646 | +0.78(+1.65%) |
Aug 07, 2007 | 47.35 | 48.70 | 46.14 | 47.57 | 21,451,244 | +0.22(+0.47%) |
Aug 06, 2007 | 45.05 | 47.44 | 43.44 | 47.35 | 23,289,794 | +2.14(+4.73%) |
Aug 03, 2007 | 45.26 | 47.44 | 44.73 | 45.21 | 24,011,708 | -2.03(-4.29%) |
Aug 02, 2007 | 47.76 | 48.29 | 46.39 | 47.24 | 16,259,483 | -0.37(-0.78%) |
Aug 01, 2007 | 46.54 | 48.07 | 45.73 | 47.61 | 22,517,322 | +0.38(+0.80%) |
Jul 31, 2007 | 47.78 | 49.77 | 47.03 | 47.23 | 23,410,578 | -0.55(-1.15%) |
Jul 30, 2007 | 48.27 | 48.27 | 46.18 | 47.78 | 24,990,510 | +0.18(+0.37%) |
Jul 27, 2007 | 47.70 | 48.74 | 46.78 | 47.60 | 25,023,158 | -0.10(-0.20%) |
Jul 26, 2007 | 47.54 | 48.03 | 45.48 | 47.70 | 29,615,710 | -1.01(-2.07%) |
Jul 25, 2007 | 48.84 | 49.25 | 48.06 | 48.70 | 19,929,740 | +0.23(+0.47%) |
Jul 24, 2007 | 49.47 | 49.65 | 48.07 | 48.47 | 20,649,766 | -1.60(-3.19%) |
Jul 23, 2007 | 50.25 | 50.62 | 49.67 | 50.07 | 13,358,182 | +0.10(+0.21%) |
Jul 20, 2007 | 51.68 | 51.94 | 49.38 | 49.97 | 21,127,780 | -1.71(-3.31%) |
Jul 19, 2007 | 52.21 | 52.87 | 51.14 | 51.67 | 13,419,374 | -0.72(-1.37%) |
Jul 18, 2007 | 52.76 | 53.40 | 51.54 | 52.39 | 16,991,258 | -1.48(-2.75%) |
Jul 17, 2007 | 53.87 | 54.14 | 53.36 | 53.87 | 8,597,294 | +0.41(+0.76%) |
Jul 16, 2007 | 54.39 | 54.39 | 53.35 | 53.46 | 9,480,158 | -0.71(-1.31%) |
Jul 13, 2007 | 53.20 | 54.45 | 52.93 | 54.17 | 10,112,844 | +0.64(+1.19%) |
Jul 12, 2007 | 52.30 | 53.56 | 52.24 | 53.54 | 11,397,254 | +1.29(+2.48%) |
Jul 11, 2007 | 51.56 | 52.77 | 51.46 | 52.24 | 12,828,788 | +0.14(+0.27%) |
Jul 10, 2007 | 53.43 | 53.26 | 51.78 | 52.10 | 14,585,720 | -1.63(-3.03%) |
Jul 09, 2007 | 54.17 | 54.17 | 53.40 | 53.73 | 8,219,578 | -0.32(-0.59%) |
Jul 06, 2007 | 54.00 | 54.42 | 53.52 | 54.05 | 8,309,617 | +0.11(+0.21%) |
Jul 05, 2007 | 54.42 | 54.41 | 53.37 | 53.94 | 12,367,788 | -0.21(-0.38%) |
Jul 03, 2007 | 53.07 | 54.23 | 53.06 | 54.14 | 8,066,539 | +1.40(+2.65%) |