Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 50.58 | 50.80 | 50.34 | 50.59 | 20,592,370 | +0.08(+0.16%) |
Sep 27, 2007 | 50.49 | 50.55 | 49.29 | 50.51 | 9,874,000 | +0.66(+1.33%) |
Sep 26, 2007 | 49.89 | 50.00 | 49.64 | 49.85 | 9,027,395 | +0.25(+0.49%) |
Sep 25, 2007 | 49.25 | 49.65 | 49.25 | 49.61 | 7,617,002 | +0.06(+0.12%) |
Sep 24, 2007 | 49.77 | 50.18 | 49.47 | 49.54 | 9,634,356 | +0.11(+0.22%) |
Sep 21, 2007 | 49.53 | 49.74 | 49.43 | 49.43 | 9,483,690 | +0.21(+0.44%) |
Sep 20, 2007 | 49.35 | 49.54 | 49.01 | 49.22 | 12,330,959 | -0.04(-0.09%) |
Sep 19, 2007 | 49.31 | 49.57 | 49.12 | 49.26 | 11,176,109 | +0.44(+0.90%) |
Sep 18, 2007 | 47.65 | 48.89 | 47.48 | 48.82 | 16,359,376 | +1.54(+3.25%) |
Sep 17, 2007 | 47.50 | 47.68 | 47.12 | 47.28 | 9,417,441 | -0.67(-1.40%) |
Sep 14, 2007 | 47.71 | 48.11 | 47.64 | 47.96 | 8,544,835 | -0.28(-0.58%) |
Sep 13, 2007 | 48.22 | 48.44 | 48.06 | 48.24 | 11,765,078 | +0.20(+0.42%) |
Sep 12, 2007 | 47.76 | 48.20 | 47.71 | 48.04 | 8,097,561 | +0.05(+0.10%) |
Sep 11, 2007 | 47.55 | 48.00 | 47.50 | 47.99 | 11,824,250 | +0.81(+1.73%) |
Sep 10, 2007 | 47.50 | 47.53 | 46.80 | 47.17 | 6,853,346 | -0.20(-0.41%) |
Sep 07, 2007 | 47.46 | 47.61 | 47.19 | 47.37 | 12,726,611 | -0.58(-1.21%) |
Sep 06, 2007 | 47.81 | 48.20 | 47.32 | 47.95 | 8,080,668 | +0.18(+0.37%) |
Sep 05, 2007 | 47.87 | 47.92 | 47.57 | 47.77 | 12,000,863 | -0.70(-1.45%) |
Sep 04, 2007 | 47.92 | 48.69 | 47.84 | 48.48 | 8,904,009 | +0.42(+0.88%) |
Aug 31, 2007 | 48.22 | 48.37 | 47.89 | 48.06 | 11,938,847 | +0.85(+1.79%) |
Aug 30, 2007 | 47.05 | 47.60 | 46.80 | 47.21 | 9,920,145 | -0.33(-0.70%) |
Aug 29, 2007 | 46.98 | 47.63 | 46.82 | 47.54 | 9,728,330 | +1.07(+2.29%) |
Aug 28, 2007 | 47.24 | 47.27 | 46.27 | 46.48 | 13,487,528 | -0.96(-2.01%) |
Aug 27, 2007 | 47.76 | 47.77 | 47.43 | 47.43 | 12,555,978 | -0.51(-1.06%) |
Aug 24, 2007 | 47.23 | 47.96 | 47.18 | 47.94 | 7,936,866 | +0.82(+1.74%) |
Aug 23, 2007 | 47.43 | 47.44 | 46.84 | 47.12 | 8,063,485 | +0.21(+0.44%) |
Aug 22, 2007 | 46.59 | 46.97 | 46.53 | 46.91 | 13,512,620 | +1.08(+2.37%) |
Aug 21, 2007 | 45.79 | 46.10 | 45.70 | 45.83 | 11,235,403 | -0.03(-0.07%) |
Aug 20, 2007 | 46.03 | 46.08 | 45.42 | 45.86 | 12,469,058 | +0.15(+0.32%) |
Aug 17, 2007 | 45.91 | 46.18 | 45.21 | 45.71 | 18,904,756 | +0.42(+0.92%) |
Aug 16, 2007 | 43.49 | 45.33 | 41.35 | 45.29 | 37,273,148 | -0.20(-0.43%) |
Aug 15, 2007 | 45.99 | 46.87 | 45.38 | 45.49 | 18,342,794 | -1.09(-2.34%) |
Aug 14, 2007 | 47.41 | 47.43 | 46.41 | 46.58 | 13,194,873 | -0.45(-0.96%) |
Aug 13, 2007 | 47.51 | 47.64 | 47.03 | 47.03 | 9,701,558 | +0.09(+0.20%) |
Aug 10, 2007 | 46.74 | 47.38 | 46.56 | 46.94 | 18,159,946 | -0.82(-1.72%) |
Aug 09, 2007 | 47.94 | 48.36 | 47.66 | 47.76 | 14,437,652 | -1.40(-2.85%) |
Aug 08, 2007 | 48.85 | 49.42 | 48.80 | 49.16 | 14,054,655 | +0.78(+1.62%) |
Aug 07, 2007 | 47.87 | 48.65 | 47.83 | 48.38 | 13,558,739 | +0.17(+0.34%) |
Aug 06, 2007 | 47.96 | 48.36 | 47.66 | 48.22 | 11,787,792 | +0.51(+1.07%) |
Aug 03, 2007 | 47.91 | 48.57 | 47.68 | 47.71 | 12,868,567 | -0.86(-1.78%) |
Aug 02, 2007 | 48.39 | 48.62 | 48.12 | 48.57 | 14,716,647 | +0.15(+0.30%) |
Aug 01, 2007 | 48.18 | 48.79 | 47.64 | 48.42 | 18,519,070 | +0.08(+0.16%) |
Jul 31, 2007 | 48.86 | 49.10 | 48.27 | 48.34 | 18,722,136 | -0.06(-0.13%) |
Jul 30, 2007 | 48.25 | 48.58 | 48.01 | 48.41 | 14,726,512 | +0.85(+1.78%) |
Jul 27, 2007 | 48.18 | 48.39 | 47.49 | 47.56 | 16,136,786 | -0.67(-1.38%) |
Jul 26, 2007 | 49.65 | 49.65 | 47.81 | 48.23 | 22,294,966 | -1.66(-3.33%) |
Jul 25, 2007 | 50.21 | 50.24 | 49.52 | 49.89 | 14,475,814 | -0.13(-0.27%) |
Jul 24, 2007 | 50.65 | 50.65 | 49.78 | 50.02 | 16,007,185 | -0.77(-1.51%) |
Jul 23, 2007 | 50.84 | 51.01 | 50.72 | 50.79 | 8,189,527 | +0.31(+0.61%) |
Jul 20, 2007 | 50.97 | 51.01 | 50.34 | 50.48 | 9,183,581 | -0.53(-1.03%) |
Jul 19, 2007 | 51.14 | 51.27 | 50.96 | 51.01 | 9,119,399 | +0.29(+0.57%) |
Jul 18, 2007 | 50.72 | 50.90 | 50.37 | 50.72 | 16,357,053 | -0.18(-0.35%) |
Jul 17, 2007 | 51.01 | 51.14 | 50.90 | 50.90 | 6,538,468 | -0.17(-0.34%) |
Jul 16, 2007 | 51.19 | 51.27 | 51.02 | 51.07 | 5,718,408 | -0.12(-0.23%) |
Jul 13, 2007 | 50.91 | 54.34 | 50.90 | 51.19 | 8,539,340 | -0.04(-0.07%) |
Jul 12, 2007 | 50.61 | 51.33 | 50.61 | 51.22 | 8,199,489 | +0.70(+1.39%) |
Jul 11, 2007 | 50.23 | 50.55 | 50.15 | 50.52 | 8,899,529 | +0.47(+0.94%) |
Jul 10, 2007 | 50.38 | 50.52 | 49.99 | 50.05 | 9,402,858 | -0.62(-1.22%) |
Jul 09, 2007 | 50.71 | 50.79 | 50.60 | 50.67 | 9,816,237 | +0.12(+0.24%) |
Jul 06, 2007 | 50.30 | 50.57 | 50.21 | 50.54 | 5,404,288 | +0.36(+0.72%) |
Jul 05, 2007 | 50.35 | 50.41 | 50.01 | 50.18 | 10,147,791 | -0.25(-0.50%) |
Jul 03, 2007 | 50.34 | 50.60 | 50.27 | 50.43 | 3,503,730 | +0.24(+0.48%) |