Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 53.75 | 54.06 | 53.18 | 53.42 | 33,802,624 | -0.24(-0.44%) |
Sep 27, 2007 | 53.62 | 53.85 | 52.91 | 53.66 | 30,149,360 | +0.35(+0.65%) |
Sep 26, 2007 | 53.35 | 53.53 | 52.82 | 53.31 | 40,450,732 | +0.24(+0.45%) |
Sep 25, 2007 | 52.34 | 53.08 | 52.07 | 53.08 | 44,797,180 | +0.13(+0.25%) |
Sep 24, 2007 | 53.14 | 53.40 | 52.69 | 52.94 | 38,805,864 | -0.33(-0.63%) |
Sep 21, 2007 | 53.60 | 53.91 | 53.15 | 53.28 | 59,494,180 | +0.13(+0.24%) |
Sep 20, 2007 | 53.34 | 53.46 | 53.01 | 53.15 | 32,228,904 | -0.02(-0.03%) |
Sep 19, 2007 | 53.27 | 53.73 | 53.02 | 53.17 | 46,978,324 | +0.21(+0.39%) |
Sep 18, 2007 | 51.73 | 53.06 | 51.46 | 52.96 | 45,756,404 | +1.44(+2.80%) |
Sep 17, 2007 | 51.08 | 51.79 | 50.96 | 51.52 | 32,880,892 | +0.34(+0.67%) |
Sep 14, 2007 | 50.85 | 51.76 | 50.72 | 51.18 | 41,033,632 | +0.03(+0.06%) |
Sep 13, 2007 | 50.70 | 51.45 | 50.62 | 51.15 | 38,120,524 | +0.56(+1.11%) |
Sep 12, 2007 | 50.08 | 51.00 | 50.06 | 50.59 | 43,548,144 | +0.41(+0.82%) |
Sep 11, 2007 | 49.17 | 50.35 | 48.81 | 50.18 | 45,773,180 | +1.20(+2.45%) |
Sep 10, 2007 | 49.45 | 49.77 | 48.41 | 48.98 | 47,860,996 | -0.51(-1.04%) |
Sep 07, 2007 | 50.05 | 50.29 | 49.18 | 49.49 | 41,270,816 | -1.00(-1.99%) |
Sep 06, 2007 | 50.60 | 50.93 | 50.22 | 50.50 | 35,969,344 | +0.16(+0.31%) |
Sep 05, 2007 | 50.16 | 50.44 | 49.80 | 50.34 | 36,999,860 | -0.01(-0.01%) |
Sep 04, 2007 | 49.24 | 50.65 | 49.24 | 50.35 | 35,209,864 | +0.87(+1.75%) |
Aug 31, 2007 | 49.95 | 50.21 | 49.30 | 49.48 | 37,970,304 | +0.19(+0.39%) |
Aug 30, 2007 | 49.02 | 49.78 | 48.69 | 49.29 | 38,486,972 | +0.10(+0.20%) |
Aug 29, 2007 | 48.19 | 49.40 | 48.03 | 49.19 | 40,857,896 | +1.29(+2.69%) |
Aug 28, 2007 | 48.98 | 48.98 | 47.90 | 47.90 | 44,805,336 | -1.22(-2.49%) |
Aug 27, 2007 | 49.12 | 49.40 | 48.90 | 49.13 | 28,153,056 | -0.33(-0.67%) |
Aug 24, 2007 | 48.34 | 49.55 | 48.33 | 49.46 | 36,433,640 | +1.12(+2.32%) |
Aug 23, 2007 | 48.51 | 48.80 | 47.93 | 48.34 | 41,884,652 | +0.10(+0.20%) |
Aug 22, 2007 | 48.33 | 48.62 | 47.92 | 48.24 | 39,037,948 | +0.25(+0.52%) |
Aug 21, 2007 | 48.77 | 48.87 | 47.62 | 47.99 | 41,543,592 | -0.80(-1.63%) |
Aug 20, 2007 | 48.39 | 49.05 | 47.79 | 48.79 | 40,769,824 | +0.23(+0.46%) |
Aug 17, 2007 | 47.49 | 48.93 | 47.32 | 48.56 | 62,473,476 | +2.00(+4.30%) |
Aug 16, 2007 | 47.15 | 47.29 | 45.46 | 46.56 | 85,555,304 | -0.59(-1.25%) |
Aug 15, 2007 | 48.06 | 48.71 | 46.96 | 47.15 | 47,856,808 | -0.83(-1.73%) |
Aug 14, 2007 | 48.10 | 48.42 | 47.32 | 47.98 | 52,089,500 | +0.12(+0.25%) |
Aug 13, 2007 | 49.20 | 49.20 | 47.62 | 47.86 | 43,921,176 | -0.92(-1.88%) |
Aug 10, 2007 | 47.62 | 49.15 | 47.38 | 48.78 | 56,576,820 | +0.53(+1.09%) |
Aug 09, 2007 | 49.46 | 50.09 | 48.25 | 48.25 | 62,311,248 | -2.48(-4.89%) |
Aug 08, 2007 | 49.47 | 50.73 | 49.26 | 50.73 | 63,356,332 | +1.27(+2.57%) |
Aug 07, 2007 | 47.99 | 49.91 | 47.63 | 49.46 | 62,242,164 | +1.25(+2.59%) |
Aug 06, 2007 | 47.30 | 48.37 | 46.42 | 48.22 | 70,270,184 | +0.84(+1.78%) |
Aug 03, 2007 | 48.44 | 49.57 | 47.06 | 47.37 | 62,708,148 | -1.79(-3.64%) |
Aug 02, 2007 | 49.49 | 49.66 | 48.20 | 49.16 | 64,190,680 | -0.38(-0.77%) |
Aug 01, 2007 | 49.05 | 50.39 | 48.26 | 49.54 | 67,218,224 | +0.41(+0.83%) |
Jul 31, 2007 | 50.08 | 50.40 | 49.01 | 49.13 | 58,713,216 | -0.51(-1.02%) |
Jul 30, 2007 | 49.64 | 49.91 | 48.64 | 49.64 | 61,108,000 | +0.24(+0.49%) |
Jul 27, 2007 | 50.74 | 51.08 | 49.34 | 49.40 | 71,134,368 | -1.52(-2.99%) |
Jul 26, 2007 | 52.18 | 52.52 | 49.94 | 50.92 | 78,622,544 | -2.63(-4.91%) |
Jul 25, 2007 | 52.66 | 53.78 | 51.57 | 53.55 | 54,508,532 | +1.13(+2.15%) |
Jul 24, 2007 | 53.40 | 53.61 | 52.43 | 52.43 | 55,174,160 | -1.50(-2.78%) |
Jul 23, 2007 | 53.06 | 54.03 | 52.69 | 53.93 | 42,214,652 | +0.87(+1.63%) |
Jul 20, 2007 | 53.10 | 53.73 | 52.68 | 53.06 | 53,393,148 | -0.20(-0.38%) |
Jul 19, 2007 | 52.83 | 53.53 | 52.64 | 53.27 | 43,734,772 | +0.66(+1.25%) |
Jul 18, 2007 | 51.26 | 52.75 | 51.22 | 52.61 | 53,206,168 | +1.19(+2.31%) |
Jul 17, 2007 | 52.04 | 52.27 | 51.37 | 51.42 | 40,688,072 | -0.35(-0.68%) |
Jul 16, 2007 | 51.56 | 52.07 | 51.21 | 51.77 | 38,822,756 | -0.36(-0.70%) |
Jul 13, 2007 | 51.77 | 52.41 | 51.59 | 52.13 | 39,710,748 | +0.41(+0.79%) |
Jul 12, 2007 | 50.62 | 51.79 | 50.38 | 51.73 | 42,890,676 | +1.34(+2.67%) |
Jul 11, 2007 | 49.87 | 50.43 | 49.58 | 50.38 | 35,176,960 | +0.46(+0.91%) |
Jul 10, 2007 | 50.29 | 50.77 | 49.82 | 49.92 | 45,032,084 | -0.54(-1.08%) |
Jul 09, 2007 | 49.95 | 50.73 | 49.78 | 50.47 | 33,249,400 | +0.57(+1.13%) |
Jul 06, 2007 | 49.38 | 50.18 | 49.27 | 49.90 | 39,839,680 | +0.75(+1.53%) |
Jul 05, 2007 | 49.35 | 49.56 | 48.57 | 49.15 | 31,135,202 | -0.12(-0.23%) |
Jul 03, 2007 | 49.15 | 49.43 | 48.85 | 49.27 | 16,364,359 | +0.31(+0.64%) |