Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 54.19 | 54.50 | 53.61 | 53.86 | 33,530,274 | -0.24(-0.44%) |
Sep 27, 2007 | 54.05 | 54.29 | 53.34 | 54.09 | 29,906,444 | +0.35(+0.65%) |
Sep 26, 2007 | 53.78 | 53.97 | 53.24 | 53.75 | 40,124,816 | +0.24(+0.45%) |
Sep 25, 2007 | 52.76 | 53.51 | 52.49 | 53.51 | 44,436,248 | +0.13(+0.25%) |
Sep 24, 2007 | 53.58 | 53.83 | 53.12 | 53.37 | 38,493,204 | -0.34(-0.63%) |
Sep 21, 2007 | 54.04 | 54.34 | 53.58 | 53.71 | 59,014,832 | +0.13(+0.24%) |
Sep 20, 2007 | 53.77 | 53.90 | 53.44 | 53.58 | 31,969,234 | -0.02(-0.03%) |
Sep 19, 2007 | 53.70 | 54.17 | 53.45 | 53.60 | 46,599,820 | +0.21(+0.39%) |
Sep 18, 2007 | 52.15 | 53.49 | 51.88 | 53.39 | 45,387,740 | +1.45(+2.80%) |
Sep 17, 2007 | 51.49 | 52.21 | 51.38 | 51.94 | 32,615,968 | +0.34(+0.67%) |
Sep 14, 2007 | 51.26 | 52.18 | 51.13 | 51.59 | 40,703,024 | +0.03(+0.06%) |
Sep 13, 2007 | 51.12 | 51.87 | 51.03 | 51.56 | 37,813,384 | +0.56(+1.11%) |
Sep 12, 2007 | 50.49 | 51.42 | 50.46 | 51.00 | 43,197,276 | +0.41(+0.82%) |
Sep 11, 2007 | 49.57 | 50.75 | 49.21 | 50.59 | 45,404,384 | +1.21(+2.45%) |
Sep 10, 2007 | 49.85 | 50.18 | 48.81 | 49.38 | 47,475,376 | -0.52(-1.04%) |
Sep 07, 2007 | 50.46 | 50.70 | 49.58 | 49.89 | 40,938,296 | -1.01(-1.99%) |
Sep 06, 2007 | 51.01 | 51.34 | 50.63 | 50.91 | 35,679,536 | +0.16(+0.31%) |
Sep 05, 2007 | 50.57 | 50.85 | 50.20 | 50.75 | 36,701,752 | -0.01(-0.01%) |
Sep 04, 2007 | 49.64 | 51.06 | 49.64 | 50.75 | 34,926,176 | +0.87(+1.75%) |
Aug 31, 2007 | 50.35 | 50.61 | 49.70 | 49.88 | 37,664,376 | +0.19(+0.39%) |
Aug 30, 2007 | 49.42 | 50.18 | 49.08 | 49.69 | 38,176,880 | +0.10(+0.20%) |
Aug 29, 2007 | 48.58 | 49.81 | 48.42 | 49.59 | 40,528,704 | +1.30(+2.69%) |
Aug 28, 2007 | 49.38 | 49.38 | 48.29 | 48.29 | 44,444,340 | -1.23(-2.49%) |
Aug 27, 2007 | 49.52 | 49.80 | 49.29 | 49.53 | 27,926,226 | -0.33(-0.67%) |
Aug 24, 2007 | 48.73 | 49.95 | 48.72 | 49.86 | 36,140,092 | +1.13(+2.32%) |
Aug 23, 2007 | 48.90 | 49.20 | 48.32 | 48.73 | 41,547,184 | +0.10(+0.20%) |
Aug 22, 2007 | 48.72 | 49.01 | 48.31 | 48.63 | 38,723,416 | +0.25(+0.52%) |
Aug 21, 2007 | 49.17 | 49.27 | 48.01 | 48.38 | 41,208,876 | -0.80(-1.63%) |
Aug 20, 2007 | 48.79 | 49.45 | 48.18 | 49.18 | 40,441,340 | +0.23(+0.46%) |
Aug 17, 2007 | 47.88 | 49.33 | 47.70 | 48.96 | 61,970,124 | +2.02(+4.30%) |
Aug 16, 2007 | 47.53 | 47.67 | 45.83 | 46.94 | 84,865,984 | -0.59(-1.25%) |
Aug 15, 2007 | 48.45 | 49.11 | 47.34 | 47.53 | 47,471,224 | -0.84(-1.73%) |
Aug 14, 2007 | 48.49 | 48.82 | 47.71 | 48.37 | 51,669,812 | +0.12(+0.25%) |
Aug 13, 2007 | 49.60 | 49.60 | 48.01 | 48.25 | 43,567,304 | -0.93(-1.88%) |
Aug 10, 2007 | 48.01 | 49.54 | 47.77 | 49.17 | 56,120,976 | +0.53(+1.09%) |
Aug 09, 2007 | 49.86 | 50.50 | 48.64 | 48.64 | 61,809,200 | -2.50(-4.89%) |
Aug 08, 2007 | 49.87 | 51.14 | 49.66 | 51.14 | 62,845,868 | +1.28(+2.57%) |
Aug 07, 2007 | 48.38 | 50.32 | 48.01 | 49.86 | 61,740,676 | +1.26(+2.59%) |
Aug 06, 2007 | 47.68 | 48.76 | 46.79 | 48.61 | 69,704,016 | +0.85(+1.78%) |
Aug 03, 2007 | 48.83 | 49.97 | 47.44 | 47.76 | 62,202,908 | -1.80(-3.64%) |
Aug 02, 2007 | 49.89 | 50.06 | 48.59 | 49.56 | 63,673,492 | -0.38(-0.77%) |
Aug 01, 2007 | 49.45 | 50.80 | 48.65 | 49.95 | 66,676,648 | +0.41(+0.83%) |
Jul 31, 2007 | 50.49 | 50.81 | 49.41 | 49.53 | 58,240,160 | -0.51(-1.02%) |
Jul 30, 2007 | 50.04 | 50.32 | 49.04 | 50.04 | 60,615,652 | +0.24(+0.49%) |
Jul 27, 2007 | 51.15 | 51.49 | 49.74 | 49.80 | 70,561,240 | -1.54(-2.99%) |
Jul 26, 2007 | 52.60 | 52.95 | 50.35 | 51.34 | 77,989,080 | -2.65(-4.91%) |
Jul 25, 2007 | 53.09 | 54.22 | 51.99 | 53.99 | 54,069,356 | +1.13(+2.15%) |
Jul 24, 2007 | 53.83 | 54.05 | 52.85 | 52.85 | 54,729,616 | -1.51(-2.78%) |
Jul 23, 2007 | 53.49 | 54.47 | 53.12 | 54.37 | 41,874,528 | +0.87(+1.63%) |
Jul 20, 2007 | 53.54 | 54.16 | 53.11 | 53.49 | 52,962,956 | -0.20(-0.38%) |
Jul 19, 2007 | 53.26 | 53.96 | 53.06 | 53.70 | 43,382,400 | +0.66(+1.25%) |
Jul 18, 2007 | 51.68 | 53.18 | 51.64 | 53.04 | 52,777,484 | +1.20(+2.31%) |
Jul 17, 2007 | 52.47 | 52.69 | 51.79 | 51.84 | 40,360,248 | -0.35(-0.68%) |
Jul 16, 2007 | 51.98 | 52.49 | 51.63 | 52.19 | 38,509,960 | -0.37(-0.70%) |
Jul 13, 2007 | 52.19 | 52.83 | 52.01 | 52.56 | 39,390,796 | +0.41(+0.79%) |
Jul 12, 2007 | 51.03 | 52.21 | 50.79 | 52.15 | 42,545,104 | +1.36(+2.67%) |
Jul 11, 2007 | 50.27 | 50.84 | 49.98 | 50.79 | 34,893,536 | +0.46(+0.91%) |
Jul 10, 2007 | 50.70 | 51.19 | 50.23 | 50.33 | 44,669,260 | -0.55(-1.07%) |
Jul 09, 2007 | 50.35 | 51.14 | 50.18 | 50.88 | 32,981,508 | +0.57(+1.13%) |
Jul 06, 2007 | 49.78 | 50.59 | 49.67 | 50.31 | 39,518,692 | +0.76(+1.53%) |
Jul 05, 2007 | 49.75 | 49.96 | 48.96 | 49.55 | 30,884,344 | -0.12(-0.23%) |
Jul 03, 2007 | 49.54 | 49.84 | 49.25 | 49.67 | 16,232,511 | +0.31(+0.64%) |