Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 52.70 | 53.18 | 52.39 | 52.72 | 15,116,104 | +0.04(+0.07%) |
Sep 27, 2007 | 52.54 | 52.74 | 52.33 | 52.68 | 13,151,717 | +0.56(+1.08%) |
Sep 26, 2007 | 52.49 | 52.57 | 51.53 | 52.11 | 20,393,648 | +0.35(+0.69%) |
Sep 25, 2007 | 52.44 | 52.72 | 51.63 | 51.76 | 22,191,974 | -1.39(-2.62%) |
Sep 24, 2007 | 53.52 | 53.80 | 53.06 | 53.15 | 16,027,521 | -0.28(-0.52%) |
Sep 21, 2007 | 53.11 | 53.72 | 53.01 | 53.43 | 22,434,464 | +0.38(+0.71%) |
Sep 20, 2007 | 52.96 | 53.31 | 52.81 | 53.05 | 14,546,155 | +0.03(+0.06%) |
Sep 19, 2007 | 52.78 | 53.48 | 52.72 | 53.01 | 20,208,282 | +0.43(+0.82%) |
Sep 18, 2007 | 51.37 | 52.69 | 51.23 | 52.58 | 17,396,728 | +1.36(+2.65%) |
Sep 17, 2007 | 50.70 | 51.57 | 50.70 | 51.22 | 13,724,093 | +0.16(+0.31%) |
Sep 14, 2007 | 50.36 | 51.41 | 50.34 | 51.06 | 14,154,015 | +0.32(+0.62%) |
Sep 13, 2007 | 50.24 | 51.16 | 50.44 | 50.75 | 15,911,601 | +0.51(+1.01%) |
Sep 12, 2007 | 49.90 | 50.61 | 49.73 | 50.24 | 19,687,440 | +0.34(+0.68%) |
Sep 11, 2007 | 49.30 | 50.21 | 48.84 | 49.90 | 17,972,956 | +0.87(+1.77%) |
Sep 10, 2007 | 49.32 | 49.74 | 48.39 | 49.04 | 18,607,586 | -0.34(-0.68%) |
Sep 07, 2007 | 49.53 | 50.15 | 49.12 | 49.37 | 17,356,818 | -0.72(-1.44%) |
Sep 06, 2007 | 49.84 | 50.32 | 49.63 | 50.10 | 14,474,403 | +0.32(+0.65%) |
Sep 05, 2007 | 49.84 | 49.94 | 49.45 | 49.77 | 16,227,658 | -0.21(-0.42%) |
Sep 04, 2007 | 49.12 | 50.29 | 49.10 | 49.98 | 16,951,660 | +0.55(+1.11%) |
Aug 31, 2007 | 49.75 | 50.06 | 49.27 | 49.44 | 14,476,711 | +0.32(+0.65%) |
Aug 30, 2007 | 48.84 | 49.35 | 48.19 | 49.12 | 13,891,252 | +0.28(+0.57%) |
Aug 29, 2007 | 47.99 | 49.22 | 47.70 | 48.84 | 17,836,800 | +1.35(+2.85%) |
Aug 28, 2007 | 48.78 | 48.86 | 47.49 | 47.49 | 17,859,344 | -1.52(-3.10%) |
Aug 27, 2007 | 48.80 | 49.23 | 48.64 | 49.01 | 11,343,670 | -0.12(-0.25%) |
Aug 24, 2007 | 48.39 | 49.31 | 48.39 | 49.13 | 13,638,287 | +0.98(+2.04%) |
Aug 23, 2007 | 48.33 | 48.71 | 47.37 | 48.15 | 15,382,948 | +0.05(+0.11%) |
Aug 22, 2007 | 47.77 | 48.20 | 47.52 | 48.10 | 18,197,518 | +0.61(+1.29%) |
Aug 21, 2007 | 47.40 | 48.02 | 47.08 | 47.49 | 20,107,894 | -0.33(-0.69%) |
Aug 20, 2007 | 47.32 | 48.19 | 46.77 | 47.82 | 16,400,071 | +0.30(+0.63%) |
Aug 17, 2007 | 47.14 | 47.94 | 46.61 | 47.52 | 28,777,040 | +1.67(+3.65%) |
Aug 16, 2007 | 44.95 | 46.17 | 44.08 | 45.85 | 34,439,424 | +0.35(+0.78%) |
Aug 15, 2007 | 46.33 | 47.21 | 45.28 | 45.49 | 21,745,500 | -0.95(-2.05%) |
Aug 14, 2007 | 46.45 | 47.15 | 46.25 | 46.45 | 27,319,026 | +0.00(+0.00%) |
Aug 13, 2007 | 46.99 | 47.49 | 46.25 | 46.45 | 18,247,224 | -0.55(-1.16%) |
Aug 10, 2007 | 45.14 | 47.17 | 44.73 | 46.99 | 23,520,190 | +1.30(+2.85%) |
Aug 09, 2007 | 46.81 | 47.74 | 45.69 | 45.69 | 27,664,382 | -1.81(-3.82%) |
Aug 08, 2007 | 46.74 | 48.24 | 46.74 | 47.50 | 25,660,534 | +0.65(+1.38%) |
Aug 07, 2007 | 45.81 | 47.26 | 45.36 | 46.86 | 27,201,984 | +0.65(+1.41%) |
Aug 06, 2007 | 45.74 | 46.24 | 44.16 | 46.20 | 30,391,934 | +0.31(+0.68%) |
Aug 03, 2007 | 46.31 | 47.88 | 45.74 | 45.89 | 27,603,956 | -1.36(-2.88%) |
Aug 02, 2007 | 47.61 | 48.45 | 46.52 | 47.26 | 28,014,828 | -0.72(-1.50%) |
Aug 01, 2007 | 47.75 | 50.42 | 46.50 | 47.98 | 38,217,160 | -0.05(-0.11%) |
Jul 31, 2007 | 48.69 | 49.26 | 47.97 | 48.03 | 21,085,904 | -0.66(-1.35%) |
Jul 30, 2007 | 48.36 | 49.01 | 47.26 | 48.69 | 21,512,070 | +0.69(+1.44%) |
Jul 27, 2007 | 49.75 | 50.10 | 47.66 | 47.99 | 30,296,084 | -1.27(-2.58%) |
Jul 26, 2007 | 50.28 | 50.95 | 48.60 | 49.27 | 30,491,372 | -2.02(-3.94%) |
Jul 25, 2007 | 50.62 | 51.65 | 49.83 | 51.29 | 25,122,090 | +0.68(+1.34%) |
Jul 24, 2007 | 51.62 | 51.91 | 50.46 | 50.61 | 19,462,140 | -1.53(-2.94%) |
Jul 23, 2007 | 51.92 | 52.48 | 51.35 | 52.15 | 17,140,510 | +0.25(+0.49%) |
Jul 20, 2007 | 52.39 | 52.56 | 51.48 | 51.89 | 18,340,198 | -0.50(-0.95%) |
Jul 19, 2007 | 52.65 | 52.80 | 52.10 | 52.39 | 14,953,972 | -0.05(-0.09%) |
Jul 18, 2007 | 51.31 | 52.63 | 51.04 | 52.43 | 20,198,900 | +1.12(+2.17%) |
Jul 17, 2007 | 52.43 | 52.43 | 51.09 | 51.32 | 17,293,170 | -0.57(-1.11%) |
Jul 16, 2007 | 52.67 | 52.98 | 51.46 | 51.89 | 18,633,702 | -0.68(-1.30%) |
Jul 13, 2007 | 52.66 | 53.52 | 52.32 | 52.57 | 16,998,552 | +0.02(+0.03%) |
Jul 12, 2007 | 51.21 | 52.60 | 51.12 | 52.56 | 22,327,612 | +1.44(+2.81%) |
Jul 11, 2007 | 50.41 | 51.19 | 49.97 | 51.12 | 21,734,062 | +0.99(+1.97%) |
Jul 10, 2007 | 50.14 | 50.82 | 49.47 | 50.14 | 24,625,144 | -0.28(-0.56%) |
Jul 09, 2007 | 49.32 | 50.59 | 49.26 | 50.42 | 18,897,980 | +1.03(+2.08%) |
Jul 06, 2007 | 49.01 | 49.55 | 48.77 | 49.39 | 20,814,534 | +0.63(+1.28%) |
Jul 05, 2007 | 48.87 | 49.09 | 48.17 | 48.77 | 15,527,241 | +0.14(+0.28%) |
Jul 03, 2007 | 47.09 | 48.83 | 47.09 | 48.63 | 8,190,925 | +0.66(+1.39%) |