Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 51.46 | 51.68 | 51.21 | 51.47 | 20,240,484 | +0.08(+0.16%) |
Sep 27, 2007 | 51.37 | 51.43 | 50.15 | 51.39 | 9,705,271 | +0.67(+1.33%) |
Sep 26, 2007 | 50.76 | 50.87 | 50.51 | 50.72 | 8,873,133 | +0.25(+0.49%) |
Sep 25, 2007 | 50.11 | 50.51 | 50.11 | 50.47 | 7,486,841 | +0.06(+0.12%) |
Sep 24, 2007 | 50.64 | 51.05 | 50.33 | 50.41 | 9,469,722 | +0.11(+0.22%) |
Sep 21, 2007 | 50.39 | 50.61 | 50.29 | 50.29 | 9,321,630 | +0.22(+0.44%) |
Sep 20, 2007 | 50.21 | 50.40 | 49.86 | 50.08 | 12,120,245 | -0.04(-0.09%) |
Sep 19, 2007 | 50.17 | 50.43 | 49.97 | 50.12 | 10,985,129 | +0.45(+0.90%) |
Sep 18, 2007 | 48.48 | 49.74 | 48.31 | 49.67 | 16,079,823 | +1.56(+3.25%) |
Sep 17, 2007 | 48.33 | 48.51 | 47.94 | 48.11 | 9,256,514 | -0.69(-1.40%) |
Sep 14, 2007 | 48.54 | 48.94 | 48.47 | 48.79 | 8,398,819 | -0.29(-0.58%) |
Sep 13, 2007 | 49.06 | 49.28 | 48.90 | 49.08 | 11,564,034 | +0.21(+0.42%) |
Sep 12, 2007 | 48.59 | 49.04 | 48.54 | 48.87 | 7,959,188 | +0.05(+0.10%) |
Sep 11, 2007 | 48.38 | 48.84 | 48.32 | 48.82 | 11,622,195 | +0.83(+1.73%) |
Sep 10, 2007 | 48.33 | 48.36 | 47.61 | 47.99 | 6,736,234 | -0.20(-0.41%) |
Sep 07, 2007 | 48.29 | 48.44 | 48.01 | 48.19 | 12,509,136 | -0.59(-1.21%) |
Sep 06, 2007 | 48.64 | 49.04 | 48.14 | 48.79 | 7,942,584 | +0.18(+0.37%) |
Sep 05, 2007 | 48.70 | 48.75 | 48.39 | 48.60 | 11,795,789 | -0.72(-1.45%) |
Sep 04, 2007 | 48.75 | 49.53 | 48.67 | 49.32 | 8,751,855 | +0.43(+0.88%) |
Aug 31, 2007 | 49.05 | 49.22 | 48.72 | 48.89 | 11,734,833 | +0.86(+1.79%) |
Aug 30, 2007 | 47.86 | 48.42 | 47.61 | 48.03 | 9,750,627 | -0.34(-0.70%) |
Aug 29, 2007 | 47.79 | 48.46 | 47.63 | 48.37 | 9,562,091 | +1.08(+2.29%) |
Aug 28, 2007 | 48.06 | 48.09 | 47.08 | 47.28 | 13,257,050 | -0.97(-2.01%) |
Aug 27, 2007 | 48.59 | 48.60 | 48.26 | 48.26 | 12,341,419 | -0.52(-1.06%) |
Aug 24, 2007 | 48.05 | 48.80 | 48.00 | 48.77 | 7,801,239 | +0.84(+1.74%) |
Aug 23, 2007 | 48.25 | 48.26 | 47.66 | 47.94 | 7,925,694 | +0.21(+0.44%) |
Aug 22, 2007 | 47.40 | 47.78 | 47.34 | 47.73 | 13,281,714 | +1.10(+2.37%) |
Aug 21, 2007 | 46.59 | 46.90 | 46.49 | 46.62 | 11,043,410 | -0.03(-0.07%) |
Aug 20, 2007 | 46.84 | 46.88 | 46.21 | 46.65 | 12,255,984 | +0.15(+0.32%) |
Aug 17, 2007 | 46.71 | 46.98 | 46.00 | 46.50 | 18,581,708 | +0.42(+0.92%) |
Aug 16, 2007 | 44.25 | 46.12 | 42.07 | 46.08 | 36,636,216 | -0.20(-0.43%) |
Aug 15, 2007 | 46.79 | 47.69 | 46.17 | 46.28 | 18,029,348 | -1.11(-2.34%) |
Aug 14, 2007 | 48.23 | 48.25 | 47.22 | 47.39 | 12,969,396 | -0.46(-0.96%) |
Aug 13, 2007 | 48.34 | 48.47 | 47.85 | 47.85 | 9,535,776 | +0.09(+0.20%) |
Aug 10, 2007 | 47.55 | 48.20 | 47.36 | 47.76 | 17,849,624 | -0.84(-1.72%) |
Aug 09, 2007 | 48.77 | 49.20 | 48.49 | 48.59 | 14,190,938 | -1.43(-2.85%) |
Aug 08, 2007 | 49.70 | 50.28 | 49.65 | 50.02 | 13,814,486 | +0.80(+1.62%) |
Aug 07, 2007 | 48.70 | 49.50 | 48.66 | 49.22 | 13,327,044 | +0.17(+0.34%) |
Aug 06, 2007 | 48.79 | 49.20 | 48.49 | 49.05 | 11,586,360 | +0.52(+1.07%) |
Aug 03, 2007 | 48.74 | 49.42 | 48.51 | 48.54 | 12,648,666 | -0.88(-1.78%) |
Aug 02, 2007 | 49.23 | 49.47 | 48.95 | 49.42 | 14,465,166 | +0.15(+0.30%) |
Aug 01, 2007 | 49.02 | 49.63 | 48.47 | 49.27 | 18,202,614 | +0.08(+0.16%) |
Jul 31, 2007 | 49.71 | 49.96 | 49.11 | 49.18 | 18,402,208 | -0.06(-0.13%) |
Jul 30, 2007 | 49.09 | 49.43 | 48.84 | 49.25 | 14,474,863 | +0.86(+1.78%) |
Jul 27, 2007 | 49.02 | 49.23 | 48.32 | 48.39 | 15,861,038 | -0.68(-1.38%) |
Jul 26, 2007 | 50.51 | 50.51 | 48.64 | 49.07 | 21,913,986 | -1.69(-3.33%) |
Jul 25, 2007 | 51.08 | 51.11 | 50.38 | 50.76 | 14,228,448 | -0.14(-0.27%) |
Jul 24, 2007 | 51.53 | 51.53 | 50.65 | 50.89 | 15,733,651 | -0.78(-1.51%) |
Jul 23, 2007 | 51.72 | 51.90 | 51.60 | 51.67 | 8,049,583 | +0.31(+0.61%) |
Jul 20, 2007 | 51.85 | 51.90 | 51.22 | 51.36 | 9,026,650 | -0.54(-1.03%) |
Jul 19, 2007 | 52.03 | 52.16 | 51.85 | 51.90 | 8,963,565 | +0.29(+0.57%) |
Jul 18, 2007 | 51.60 | 51.78 | 51.24 | 51.60 | 16,077,540 | -0.18(-0.35%) |
Jul 17, 2007 | 51.90 | 52.03 | 51.78 | 51.78 | 6,426,738 | -0.17(-0.34%) |
Jul 16, 2007 | 52.08 | 52.17 | 51.90 | 51.96 | 5,620,690 | -0.12(-0.23%) |
Jul 13, 2007 | 51.80 | 55.29 | 51.78 | 52.08 | 8,393,418 | -0.04(-0.07%) |
Jul 12, 2007 | 51.49 | 52.23 | 51.49 | 52.11 | 8,059,374 | +0.72(+1.39%) |
Jul 11, 2007 | 51.10 | 51.43 | 51.02 | 51.40 | 8,747,452 | +0.48(+0.94%) |
Jul 10, 2007 | 51.26 | 51.40 | 50.86 | 50.92 | 9,242,180 | -0.63(-1.22%) |
Jul 09, 2007 | 51.59 | 51.68 | 51.48 | 51.55 | 9,648,495 | +0.12(+0.24%) |
Jul 06, 2007 | 51.18 | 51.45 | 51.08 | 51.42 | 5,311,938 | +0.37(+0.72%) |
Jul 05, 2007 | 51.23 | 51.29 | 50.88 | 51.05 | 9,974,384 | -0.26(-0.50%) |
Jul 03, 2007 | 51.22 | 51.48 | 51.15 | 51.31 | 3,443,857 | +0.24(+0.48%) |