Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 47.67 | 47.78 | 47.46 | 47.64 | 5,151,382 | +0.18(+0.37%) |
Sep 27, 2007 | 47.67 | 47.76 | 47.24 | 47.46 | 6,067,145 | -0.01(-0.03%) |
Sep 26, 2007 | 47.87 | 48.04 | 47.28 | 47.47 | 6,231,253 | -0.36(-0.74%) |
Sep 25, 2007 | 47.69 | 48.04 | 47.30 | 47.83 | 5,730,256 | -0.04(-0.08%) |
Sep 24, 2007 | 47.99 | 48.35 | 47.77 | 47.87 | 4,439,770 | -0.18(-0.38%) |
Sep 21, 2007 | 47.78 | 48.40 | 47.75 | 48.05 | 6,814,851 | +0.30(+0.64%) |
Sep 20, 2007 | 47.81 | 48.03 | 47.61 | 47.75 | 6,382,593 | -0.44(-0.92%) |
Sep 19, 2007 | 48.46 | 48.48 | 47.78 | 48.19 | 6,166,556 | +0.12(+0.25%) |
Sep 18, 2007 | 47.47 | 48.16 | 47.01 | 48.07 | 6,577,875 | +0.92(+1.95%) |
Sep 17, 2007 | 47.12 | 47.51 | 47.01 | 47.15 | 3,118,701 | -0.03(-0.07%) |
Sep 14, 2007 | 47.00 | 47.38 | 46.66 | 47.18 | 4,687,746 | +0.00(+0.00%) |
Sep 13, 2007 | 47.05 | 47.63 | 47.00 | 47.18 | 4,947,704 | +0.13(+0.28%) |
Sep 12, 2007 | 47.04 | 47.44 | 46.87 | 47.05 | 4,825,686 | +0.01(+0.03%) |
Sep 11, 2007 | 46.82 | 47.21 | 46.50 | 47.04 | 7,137,379 | +0.23(+0.49%) |
Sep 10, 2007 | 47.19 | 47.31 | 46.53 | 46.81 | 5,291,371 | -0.22(-0.46%) |
Sep 07, 2007 | 47.19 | 47.36 | 46.70 | 47.02 | 8,144,124 | -0.61(-1.28%) |
Sep 06, 2007 | 47.77 | 47.82 | 47.05 | 47.63 | 4,381,599 | -0.17(-0.36%) |
Sep 05, 2007 | 48.07 | 48.18 | 47.61 | 47.80 | 6,295,415 | -0.50(-1.04%) |
Sep 04, 2007 | 47.92 | 48.41 | 47.65 | 48.30 | 4,707,082 | +0.18(+0.38%) |
Aug 31, 2007 | 48.15 | 48.32 | 47.73 | 48.12 | 5,020,221 | +0.24(+0.50%) |
Aug 30, 2007 | 47.90 | 48.29 | 47.59 | 47.88 | 5,400,462 | -0.38(-0.79%) |
Aug 29, 2007 | 47.94 | 48.30 | 47.75 | 48.26 | 5,453,588 | +0.47(+0.98%) |
Aug 28, 2007 | 48.28 | 48.69 | 47.77 | 47.79 | 6,205,419 | -0.69(-1.41%) |
Aug 27, 2007 | 48.61 | 48.91 | 48.28 | 48.48 | 4,396,102 | -0.39(-0.79%) |
Aug 24, 2007 | 48.39 | 48.93 | 48.38 | 48.86 | 5,885,379 | +0.39(+0.80%) |
Aug 23, 2007 | 48.39 | 48.62 | 48.01 | 48.48 | 5,763,204 | +0.24(+0.50%) |
Aug 22, 2007 | 48.06 | 48.36 | 47.88 | 48.23 | 5,255,901 | +0.33(+0.69%) |
Aug 21, 2007 | 47.96 | 48.43 | 47.68 | 47.90 | 5,135,617 | -0.27(-0.55%) |
Aug 20, 2007 | 48.29 | 48.67 | 47.93 | 48.17 | 5,788,427 | -0.24(-0.50%) |
Aug 17, 2007 | 48.25 | 48.70 | 47.59 | 48.41 | 11,995,194 | +0.95(+2.00%) |
Aug 16, 2007 | 46.31 | 47.90 | 46.22 | 47.46 | 14,137,649 | +0.37(+0.79%) |
Aug 15, 2007 | 48.03 | 48.05 | 46.99 | 47.09 | 10,529,334 | -0.94(-1.95%) |
Aug 14, 2007 | 48.73 | 48.78 | 48.00 | 48.03 | 7,899,301 | -0.63(-1.30%) |
Aug 13, 2007 | 48.69 | 49.25 | 48.53 | 48.66 | 7,305,608 | -0.03(-0.05%) |
Aug 10, 2007 | 48.74 | 49.48 | 48.41 | 48.69 | 15,940,010 | -0.86(-1.73%) |
Aug 09, 2007 | 49.16 | 50.11 | 49.10 | 49.54 | 11,720,312 | -0.17(-0.34%) |
Aug 08, 2007 | 49.20 | 49.87 | 48.91 | 49.71 | 8,995,410 | +0.40(+0.81%) |
Aug 07, 2007 | 48.85 | 49.80 | 48.85 | 49.31 | 11,767,291 | -0.06(-0.12%) |
Aug 06, 2007 | 47.85 | 49.37 | 47.80 | 49.37 | 11,122,994 | +1.34(+2.79%) |
Aug 03, 2007 | 48.20 | 48.58 | 47.96 | 48.03 | 9,339,269 | -0.55(-1.12%) |
Aug 02, 2007 | 48.82 | 49.10 | 48.22 | 48.58 | 8,754,082 | -0.22(-0.46%) |
Aug 01, 2007 | 47.90 | 48.89 | 47.68 | 48.80 | 10,765,067 | +0.77(+1.60%) |
Jul 31, 2007 | 48.84 | 48.94 | 47.98 | 48.03 | 11,150,921 | -0.70(-1.43%) |
Jul 30, 2007 | 48.00 | 48.84 | 47.89 | 48.73 | 10,460,094 | +0.73(+1.52%) |
Jul 27, 2007 | 48.02 | 48.77 | 47.90 | 48.00 | 11,986,576 | -0.02(-0.04%) |
Jul 26, 2007 | 47.96 | 48.55 | 47.71 | 48.02 | 12,936,464 | -0.32(-0.67%) |
Jul 25, 2007 | 47.88 | 49.73 | 47.52 | 48.34 | 8,990,838 | +0.97(+2.05%) |
Jul 24, 2007 | 46.97 | 48.30 | 46.97 | 47.37 | 11,036,621 | +0.09(+0.19%) |
Jul 23, 2007 | 47.56 | 47.92 | 47.12 | 47.28 | 6,920,953 | -0.30(-0.63%) |
Jul 20, 2007 | 47.97 | 47.97 | 47.42 | 47.58 | 8,031,092 | -0.53(-1.09%) |
Jul 19, 2007 | 47.74 | 48.20 | 47.64 | 48.11 | 5,656,636 | +0.41(+0.85%) |
Jul 18, 2007 | 47.94 | 48.13 | 47.35 | 47.70 | 6,621,899 | -0.20(-0.42%) |
Jul 17, 2007 | 47.74 | 48.15 | 47.45 | 47.90 | 4,819,158 | -0.01(-0.01%) |
Jul 16, 2007 | 48.20 | 48.21 | 47.42 | 47.91 | 5,852,017 | +0.24(+0.51%) |
Jul 13, 2007 | 47.31 | 47.84 | 47.16 | 47.67 | 7,001,114 | +0.25(+0.52%) |
Jul 12, 2007 | 46.79 | 47.45 | 46.66 | 47.42 | 4,613,811 | +0.27(+0.58%) |
Jul 11, 2007 | 46.83 | 47.25 | 46.67 | 47.15 | 3,506,981 | +0.18(+0.39%) |
Jul 10, 2007 | 46.76 | 47.26 | 46.71 | 46.97 | 7,099,314 | -0.23(-0.48%) |
Jul 09, 2007 | 46.81 | 47.30 | 46.67 | 47.19 | 6,000,453 | +0.44(+0.95%) |
Jul 06, 2007 | 46.78 | 46.84 | 46.55 | 46.75 | 3,666,618 | -0.03(-0.07%) |
Jul 05, 2007 | 46.37 | 46.81 | 46.12 | 46.78 | 4,721,259 | +0.35(+0.75%) |
Jul 03, 2007 | 46.53 | 46.61 | 46.33 | 46.43 | 2,296,106 | -0.08(-0.18%) |