Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 45.62 | 45.79 | 44.27 | 44.69 | 18,747,870 | -1.10(-2.40%) |
Sep 27, 2007 | 44.51 | 46.10 | 44.49 | 45.79 | 14,127,436 | +1.12(+2.51%) |
Sep 26, 2007 | 43.80 | 45.60 | 43.13 | 44.67 | 21,010,650 | +1.14(+2.61%) |
Sep 25, 2007 | 43.93 | 43.95 | 42.92 | 43.54 | 14,642,029 | -0.65(-1.48%) |
Sep 24, 2007 | 46.05 | 46.11 | 44.06 | 44.19 | 11,572,083 | -1.53(-3.34%) |
Sep 21, 2007 | 46.16 | 46.16 | 44.80 | 45.71 | 18,762,952 | -0.13(-0.29%) |
Sep 20, 2007 | 47.55 | 47.95 | 44.95 | 45.85 | 24,050,990 | -1.70(-3.58%) |
Sep 19, 2007 | 47.17 | 49.57 | 47.13 | 47.55 | 24,857,738 | -1.05(-2.16%) |
Sep 18, 2007 | 46.98 | 49.15 | 45.98 | 48.60 | 24,097,420 | +2.55(+5.55%) |
Sep 17, 2007 | 46.48 | 46.58 | 45.39 | 46.05 | 10,799,212 | -0.85(-1.82%) |
Sep 14, 2007 | 47.38 | 47.05 | 46.05 | 46.90 | 10,775,415 | -0.48(-1.02%) |
Sep 13, 2007 | 45.81 | 47.66 | 45.41 | 47.38 | 17,241,510 | +2.36(+5.25%) |
Sep 12, 2007 | 44.68 | 45.33 | 44.52 | 45.02 | 10,402,138 | -0.06(-0.13%) |
Sep 11, 2007 | 44.75 | 45.57 | 44.76 | 45.07 | 9,536,891 | +0.33(+0.73%) |
Sep 10, 2007 | 44.94 | 45.44 | 43.77 | 44.75 | 11,187,599 | +0.41(+0.93%) |
Sep 07, 2007 | 43.35 | 45.07 | 42.95 | 44.34 | 16,738,673 | +0.00(+0.00%) |
Sep 06, 2007 | 44.38 | 44.63 | 43.37 | 44.34 | 10,062,270 | -0.04(-0.10%) |
Sep 05, 2007 | 44.98 | 45.00 | 43.93 | 44.38 | 11,349,428 | -0.97(-2.14%) |
Sep 04, 2007 | 44.37 | 46.15 | 44.03 | 45.35 | 12,185,072 | +1.11(+2.50%) |
Aug 31, 2007 | 43.95 | 44.60 | 43.37 | 44.24 | 14,625,188 | +1.57(+3.67%) |
Aug 30, 2007 | 42.41 | 43.21 | 42.24 | 42.68 | 12,211,010 | -0.74(-1.72%) |
Aug 29, 2007 | 43.41 | 43.60 | 42.46 | 43.42 | 13,796,451 | +0.31(+0.72%) |
Aug 28, 2007 | 44.37 | 44.59 | 43.03 | 43.11 | 14,775,394 | -2.10(-4.64%) |
Aug 27, 2007 | 45.68 | 45.69 | 45.01 | 45.21 | 12,089,351 | -0.57(-1.26%) |
Aug 24, 2007 | 45.56 | 45.93 | 44.76 | 45.78 | 10,046,200 | +0.16(+0.36%) |
Aug 23, 2007 | 45.47 | 46.05 | 44.61 | 45.62 | 15,962,106 | +0.16(+0.34%) |
Aug 22, 2007 | 45.30 | 45.76 | 44.40 | 45.47 | 15,174,954 | +0.85(+1.91%) |
Aug 21, 2007 | 44.45 | 45.33 | 43.84 | 44.61 | 14,415,431 | +0.16(+0.37%) |
Aug 20, 2007 | 44.34 | 44.85 | 43.32 | 44.45 | 19,836,830 | +0.30(+0.69%) |
Aug 17, 2007 | 44.42 | 44.83 | 43.37 | 44.15 | 33,469,196 | +2.31(+5.53%) |
Aug 16, 2007 | 40.17 | 42.41 | 38.95 | 41.83 | 32,296,914 | +1.66(+4.13%) |
Aug 15, 2007 | 40.68 | 42.14 | 40.00 | 40.17 | 21,067,088 | -0.67(-1.65%) |
Aug 14, 2007 | 42.68 | 42.81 | 40.36 | 40.85 | 27,085,974 | -1.46(-3.45%) |
Aug 13, 2007 | 42.58 | 44.78 | 42.23 | 42.31 | 21,764,394 | -0.28(-0.65%) |
Aug 10, 2007 | 42.85 | 44.26 | 41.94 | 42.58 | 32,846,652 | -1.26(-2.88%) |
Aug 09, 2007 | 46.39 | 45.51 | 43.55 | 43.85 | 33,640,672 | -2.54(-5.47%) |
Aug 08, 2007 | 46.10 | 47.39 | 45.29 | 46.39 | 29,326,418 | +0.75(+1.65%) |
Aug 07, 2007 | 45.42 | 46.72 | 44.26 | 45.64 | 22,360,706 | +0.21(+0.47%) |
Aug 06, 2007 | 43.22 | 45.51 | 41.68 | 45.42 | 24,277,202 | +2.05(+4.73%) |
Aug 03, 2007 | 43.41 | 45.51 | 42.91 | 43.37 | 25,029,722 | -1.94(-4.29%) |
Aug 02, 2007 | 45.82 | 46.32 | 44.51 | 45.32 | 16,948,830 | -0.35(-0.78%) |
Aug 01, 2007 | 44.65 | 46.11 | 43.87 | 45.67 | 23,471,982 | +0.36(+0.80%) |
Jul 31, 2007 | 45.83 | 47.75 | 45.12 | 45.31 | 24,403,108 | -0.52(-1.15%) |
Jul 30, 2007 | 46.31 | 46.31 | 44.30 | 45.83 | 26,050,024 | +0.17(+0.37%) |
Jul 27, 2007 | 45.76 | 46.76 | 44.88 | 45.66 | 26,084,056 | -0.09(-0.20%) |
Jul 26, 2007 | 45.61 | 46.08 | 43.63 | 45.76 | 30,871,316 | -0.96(-2.07%) |
Jul 25, 2007 | 46.86 | 47.25 | 46.10 | 46.72 | 20,774,694 | +0.22(+0.47%) |
Jul 24, 2007 | 47.46 | 47.63 | 46.12 | 46.50 | 21,525,246 | -1.53(-3.19%) |
Jul 23, 2007 | 48.20 | 48.56 | 47.65 | 48.03 | 13,924,523 | +0.10(+0.21%) |
Jul 20, 2007 | 49.58 | 49.83 | 47.37 | 47.93 | 22,023,526 | -1.64(-3.31%) |
Jul 19, 2007 | 50.09 | 50.72 | 49.06 | 49.57 | 13,988,310 | -0.69(-1.37%) |
Jul 18, 2007 | 50.62 | 51.23 | 49.44 | 50.26 | 17,711,630 | -1.42(-2.75%) |
Jul 17, 2007 | 51.68 | 51.94 | 51.19 | 51.68 | 8,961,791 | +0.39(+0.76%) |
Jul 16, 2007 | 52.18 | 52.18 | 51.18 | 51.29 | 9,882,085 | -0.68(-1.31%) |
Jul 13, 2007 | 51.04 | 52.24 | 50.78 | 51.97 | 10,541,594 | +0.61(+1.19%) |
Jul 12, 2007 | 50.17 | 51.38 | 50.12 | 51.36 | 11,880,459 | +1.24(+2.48%) |
Jul 11, 2007 | 49.46 | 50.62 | 49.37 | 50.12 | 13,372,685 | +0.13(+0.27%) |
Jul 10, 2007 | 51.25 | 51.10 | 49.68 | 49.98 | 15,204,105 | -1.56(-3.03%) |
Jul 09, 2007 | 51.97 | 51.96 | 51.23 | 51.54 | 8,568,061 | -0.30(-0.59%) |
Jul 06, 2007 | 51.80 | 52.21 | 51.34 | 51.85 | 8,661,917 | +0.11(+0.21%) |
Jul 05, 2007 | 52.21 | 52.20 | 51.20 | 51.74 | 12,892,140 | -0.20(-0.38%) |
Jul 03, 2007 | 50.91 | 52.03 | 50.90 | 51.94 | 8,408,533 | +1.34(+2.65%) |