Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 51.82 | 52.11 | 51.27 | 51.50 | 35,063,488 | -0.23(-0.44%) |
Sep 27, 2007 | 51.69 | 51.91 | 51.01 | 51.73 | 31,273,954 | +0.33(+0.65%) |
Sep 26, 2007 | 51.43 | 51.61 | 50.92 | 51.40 | 41,959,576 | +0.23(+0.45%) |
Sep 25, 2007 | 50.45 | 51.17 | 50.19 | 51.17 | 46,468,152 | +0.13(+0.25%) |
Sep 24, 2007 | 51.23 | 51.48 | 50.80 | 51.04 | 40,253,356 | -0.32(-0.63%) |
Sep 21, 2007 | 51.67 | 51.97 | 51.24 | 51.36 | 61,713,360 | +0.12(+0.24%) |
Sep 20, 2007 | 51.42 | 51.54 | 51.10 | 51.24 | 33,431,068 | -0.02(-0.03%) |
Sep 19, 2007 | 51.36 | 51.80 | 51.12 | 51.26 | 48,730,656 | +0.20(+0.39%) |
Sep 18, 2007 | 49.87 | 51.15 | 49.61 | 51.06 | 47,463,152 | +1.39(+2.80%) |
Sep 17, 2007 | 49.24 | 49.93 | 49.13 | 49.66 | 34,107,376 | +0.33(+0.67%) |
Sep 14, 2007 | 49.02 | 49.90 | 48.89 | 49.34 | 42,564,220 | +0.03(+0.06%) |
Sep 13, 2007 | 48.88 | 49.60 | 48.80 | 49.31 | 39,542,448 | +0.54(+1.11%) |
Sep 12, 2007 | 48.28 | 49.17 | 48.26 | 48.77 | 45,172,524 | +0.40(+0.82%) |
Sep 11, 2007 | 47.40 | 48.54 | 47.06 | 48.37 | 47,480,556 | +1.16(+2.45%) |
Sep 10, 2007 | 47.67 | 47.98 | 46.67 | 47.22 | 49,646,248 | -0.50(-1.04%) |
Sep 07, 2007 | 48.25 | 48.49 | 47.41 | 47.71 | 42,810,252 | -0.97(-1.99%) |
Sep 06, 2007 | 48.78 | 49.10 | 48.42 | 48.68 | 37,311,028 | +0.15(+0.31%) |
Sep 05, 2007 | 48.36 | 48.62 | 48.01 | 48.53 | 38,379,984 | -0.01(-0.01%) |
Sep 04, 2007 | 47.47 | 48.83 | 47.47 | 48.54 | 36,523,220 | +0.83(+1.75%) |
Aug 31, 2007 | 48.15 | 48.40 | 47.52 | 47.70 | 39,386,628 | +0.18(+0.39%) |
Aug 30, 2007 | 47.26 | 47.99 | 46.94 | 47.52 | 39,922,568 | +0.09(+0.20%) |
Aug 29, 2007 | 46.45 | 47.63 | 46.30 | 47.42 | 42,381,928 | +1.24(+2.69%) |
Aug 28, 2007 | 47.22 | 47.22 | 46.18 | 46.18 | 46,476,612 | -1.18(-2.49%) |
Aug 27, 2007 | 47.36 | 47.62 | 47.14 | 47.36 | 29,203,188 | -0.32(-0.67%) |
Aug 24, 2007 | 46.60 | 47.77 | 46.59 | 47.68 | 37,792,644 | +1.08(+2.32%) |
Aug 23, 2007 | 46.77 | 47.05 | 46.21 | 46.60 | 43,446,980 | +0.09(+0.20%) |
Aug 22, 2007 | 46.59 | 46.87 | 46.20 | 46.50 | 40,494,096 | +0.24(+0.52%) |
Aug 21, 2007 | 47.02 | 47.11 | 45.91 | 46.27 | 43,093,204 | -0.77(-1.63%) |
Aug 20, 2007 | 46.65 | 47.28 | 46.07 | 47.03 | 42,290,572 | +0.22(+0.46%) |
Aug 17, 2007 | 45.79 | 47.17 | 45.61 | 46.82 | 64,803,784 | +1.93(+4.30%) |
Aug 16, 2007 | 45.45 | 45.59 | 43.82 | 44.89 | 88,746,584 | -0.57(-1.25%) |
Aug 15, 2007 | 46.33 | 46.96 | 45.27 | 45.45 | 49,641,904 | -0.80(-1.73%) |
Aug 14, 2007 | 46.37 | 46.68 | 45.62 | 46.25 | 54,032,480 | +0.12(+0.25%) |
Aug 13, 2007 | 47.43 | 47.43 | 45.91 | 46.14 | 45,559,472 | -0.88(-1.88%) |
Aug 10, 2007 | 45.91 | 47.38 | 45.68 | 47.02 | 58,687,180 | +0.51(+1.09%) |
Aug 09, 2007 | 47.68 | 48.29 | 46.52 | 46.52 | 64,635,504 | -2.39(-4.89%) |
Aug 08, 2007 | 47.69 | 48.91 | 47.49 | 48.91 | 65,719,572 | +1.22(+2.57%) |
Aug 07, 2007 | 46.27 | 48.12 | 45.91 | 47.68 | 64,563,844 | +1.20(+2.59%) |
Aug 06, 2007 | 45.60 | 46.63 | 44.75 | 46.48 | 72,891,320 | +0.81(+1.78%) |
Aug 03, 2007 | 46.69 | 47.78 | 45.36 | 45.67 | 65,047,212 | -1.72(-3.64%) |
Aug 02, 2007 | 47.71 | 47.87 | 46.47 | 47.39 | 66,585,044 | -0.37(-0.77%) |
Aug 01, 2007 | 47.29 | 48.57 | 46.52 | 47.76 | 69,725,520 | +0.40(+0.83%) |
Jul 31, 2007 | 48.28 | 48.59 | 47.25 | 47.37 | 60,903,264 | -0.49(-1.02%) |
Jul 30, 2007 | 47.85 | 48.12 | 46.89 | 47.86 | 63,387,376 | +0.23(+0.49%) |
Jul 27, 2007 | 48.91 | 49.24 | 47.57 | 47.62 | 73,787,736 | -1.47(-2.99%) |
Jul 26, 2007 | 50.30 | 50.63 | 48.15 | 49.09 | 81,555,232 | -2.54(-4.91%) |
Jul 25, 2007 | 50.77 | 51.85 | 49.71 | 51.63 | 56,541,744 | +1.09(+2.15%) |
Jul 24, 2007 | 51.48 | 51.68 | 50.54 | 50.54 | 57,232,200 | -1.45(-2.78%) |
Jul 23, 2007 | 51.15 | 52.09 | 50.80 | 51.99 | 43,789,292 | +0.83(+1.63%) |
Jul 20, 2007 | 51.19 | 51.80 | 50.78 | 51.16 | 55,384,756 | -0.19(-0.38%) |
Jul 19, 2007 | 50.93 | 51.60 | 50.74 | 51.35 | 45,366,112 | +0.63(+1.25%) |
Jul 18, 2007 | 49.42 | 50.86 | 49.38 | 50.72 | 55,190,804 | +1.15(+2.31%) |
Jul 17, 2007 | 50.17 | 50.39 | 49.53 | 49.57 | 42,205,768 | -0.34(-0.68%) |
Jul 16, 2007 | 49.70 | 50.20 | 49.37 | 49.91 | 40,270,876 | -0.35(-0.70%) |
Jul 13, 2007 | 49.91 | 50.52 | 49.74 | 50.26 | 41,191,988 | +0.39(+0.79%) |
Jul 12, 2007 | 48.80 | 49.93 | 48.57 | 49.87 | 44,490,532 | +1.30(+2.67%) |
Jul 11, 2007 | 48.07 | 48.62 | 47.80 | 48.57 | 36,489,088 | +0.44(+0.91%) |
Jul 10, 2007 | 48.48 | 48.95 | 48.03 | 48.13 | 46,711,820 | -0.52(-1.07%) |
Jul 09, 2007 | 48.15 | 48.90 | 47.99 | 48.65 | 34,489,628 | +0.55(+1.13%) |
Jul 06, 2007 | 47.60 | 48.38 | 47.50 | 48.11 | 41,325,732 | +0.72(+1.53%) |
Jul 05, 2007 | 47.57 | 47.78 | 46.82 | 47.38 | 32,296,570 | -0.11(-0.23%) |
Jul 03, 2007 | 47.38 | 47.66 | 47.09 | 47.49 | 16,974,762 | +0.30(+0.64%) |