Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 47.31 | 47.51 | 47.10 | 47.23 | 797,647 | -0.09(-0.18%) |
Sep 27, 2007 | 46.85 | 47.47 | 46.70 | 47.31 | 189,484 | +0.52(+1.12%) |
Sep 26, 2007 | 46.06 | 47.09 | 45.98 | 46.79 | 1,151,120 | +1.00(+2.19%) |
Sep 25, 2007 | 45.68 | 46.06 | 45.46 | 45.78 | 633,241 | -0.58(-1.25%) |
Sep 24, 2007 | 46.64 | 46.77 | 45.91 | 46.37 | 1,127,573 | -0.19(-0.40%) |
Sep 21, 2007 | 46.60 | 46.69 | 46.26 | 46.55 | 1,040,633 | +0.06(+0.12%) |
Sep 20, 2007 | 47.48 | 47.60 | 46.33 | 46.49 | 1,128,688 | -0.78(-1.65%) |
Sep 19, 2007 | 47.51 | 48.27 | 47.08 | 47.27 | 1,295,045 | +0.24(+0.51%) |
Sep 18, 2007 | 45.22 | 47.12 | 44.71 | 47.03 | 2,336,514 | +2.20(+4.92%) |
Sep 17, 2007 | 45.40 | 45.40 | 44.64 | 44.83 | 1,655,205 | -0.66(-1.45%) |
Sep 14, 2007 | 44.92 | 45.54 | 44.68 | 45.49 | 1,408,178 | +0.10(+0.22%) |
Sep 13, 2007 | 44.74 | 45.60 | 44.67 | 45.39 | 780,092 | +1.06(+2.38%) |
Sep 12, 2007 | 44.32 | 44.86 | 44.03 | 44.33 | 1,417,374 | -0.12(-0.27%) |
Sep 11, 2007 | 44.41 | 44.96 | 44.31 | 44.46 | 2,282,874 | +0.40(+0.91%) |
Sep 10, 2007 | 44.32 | 44.61 | 43.27 | 44.05 | 1,185,952 | +0.08(+0.18%) |
Sep 07, 2007 | 43.90 | 44.42 | 43.65 | 43.98 | 2,482,947 | -0.76(-1.70%) |
Sep 06, 2007 | 45.12 | 45.12 | 44.36 | 44.74 | 1,259,098 | -0.19(-0.42%) |
Sep 05, 2007 | 45.27 | 45.30 | 44.78 | 44.92 | 1,079,366 | -0.93(-2.02%) |
Sep 04, 2007 | 44.77 | 46.32 | 44.77 | 45.85 | 835,823 | +0.97(+2.16%) |
Aug 31, 2007 | 44.79 | 45.18 | 44.54 | 44.88 | 775,773 | +0.90(+2.04%) |
Aug 30, 2007 | 43.70 | 44.54 | 43.70 | 43.98 | 554,103 | -0.45(-1.02%) |
Aug 29, 2007 | 44.01 | 44.49 | 43.39 | 44.44 | 2,208,334 | +0.66(+1.51%) |
Aug 28, 2007 | 44.71 | 44.71 | 43.62 | 43.77 | 832,200 | -1.80(-3.95%) |
Aug 27, 2007 | 45.78 | 45.83 | 45.33 | 45.58 | 584,477 | -0.42(-0.91%) |
Aug 24, 2007 | 45.23 | 46.01 | 45.04 | 45.99 | 984,903 | +0.56(+1.23%) |
Aug 23, 2007 | 45.83 | 45.83 | 45.07 | 45.43 | 700,815 | -0.30(-0.66%) |
Aug 22, 2007 | 46.15 | 46.15 | 44.86 | 45.73 | 2,494,511 | +0.78(+1.74%) |
Aug 21, 2007 | 44.67 | 45.35 | 44.33 | 44.95 | 526,517 | +0.41(+0.92%) |
Aug 20, 2007 | 44.77 | 45.07 | 43.98 | 44.54 | 1,671,367 | -0.43(-0.96%) |
Aug 17, 2007 | 45.26 | 46.24 | 43.80 | 44.97 | 2,467,761 | +1.73(+4.01%) |
Aug 16, 2007 | 41.91 | 43.29 | 39.91 | 43.24 | 4,680,971 | +0.91(+2.14%) |
Aug 15, 2007 | 43.39 | 44.17 | 42.27 | 42.33 | 992,287 | -1.26(-2.88%) |
Aug 14, 2007 | 45.24 | 45.24 | 43.59 | 43.59 | 886,398 | -1.41(-3.14%) |
Aug 13, 2007 | 46.26 | 46.42 | 44.99 | 45.00 | 3,195,048 | -0.40(-0.89%) |
Aug 10, 2007 | 44.57 | 46.09 | 44.57 | 45.40 | 1,244,469 | -0.76(-1.65%) |
Aug 09, 2007 | 46.43 | 47.13 | 46.02 | 46.16 | 1,358,438 | -1.51(-3.18%) |
Aug 08, 2007 | 46.99 | 48.39 | 46.93 | 47.68 | 2,973,936 | +1.19(+2.56%) |
Aug 07, 2007 | 45.65 | 46.98 | 45.53 | 46.49 | 3,195,187 | +2.45(+5.56%) |
Aug 06, 2007 | 44.38 | 44.74 | 43.42 | 44.04 | 1,281,948 | -2.05(-4.44%) |
Aug 03, 2007 | 46.09 | 46.09 | 46.09 | 46.09 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 46.14 | 46.93 | 45.66 | 46.09 | 603,982 | +0.04(+0.09%) |
Aug 01, 2007 | 46.27 | 46.41 | 44.84 | 46.04 | 1,623,021 | -0.37(-0.79%) |
Jul 31, 2007 | 47.90 | 48.44 | 46.36 | 46.41 | 1,666,630 | -1.01(-2.13%) |
Jul 30, 2007 | 47.00 | 47.75 | 46.44 | 47.42 | 1,447,482 | +0.85(+1.83%) |
Jul 27, 2007 | 46.69 | 47.46 | 46.26 | 46.57 | 607,665 | -0.19(-0.41%) |
Jul 26, 2007 | 46.94 | 47.30 | 45.49 | 46.76 | 1,160,601 | -1.46(-3.04%) |
Jul 25, 2007 | 48.12 | 48.78 | 47.53 | 48.22 | 1,140,601 | +0.32(+0.66%) |
Jul 24, 2007 | 49.04 | 49.10 | 47.70 | 47.91 | 1,721,107 | -1.78(-3.58%) |
Jul 23, 2007 | 49.70 | 50.16 | 49.60 | 49.69 | 1,115,173 | +0.07(+0.14%) |
Jul 20, 2007 | 50.68 | 50.78 | 49.27 | 49.62 | 2,565,638 | -1.12(-2.21%) |
Jul 19, 2007 | 51.45 | 51.53 | 50.52 | 50.74 | 1,304,937 | -0.13(-0.25%) |
Jul 18, 2007 | 51.62 | 51.62 | 50.44 | 50.87 | 1,554,332 | -0.96(-1.86%) |
Jul 17, 2007 | 51.90 | 52.22 | 51.68 | 51.83 | 237,552 | +0.20(+0.39%) |
Jul 16, 2007 | 51.58 | 52.13 | 51.50 | 51.63 | 207,318 | -0.02(-0.04%) |
Jul 13, 2007 | 51.26 | 51.78 | 51.26 | 51.65 | 610,252 | +0.31(+0.60%) |
Jul 12, 2007 | 50.32 | 51.34 | 50.32 | 51.34 | 489,177 | +1.11(+2.21%) |
Jul 11, 2007 | 49.70 | 50.30 | 49.49 | 50.23 | 2,296,826 | +0.45(+0.91%) |
Jul 10, 2007 | 50.77 | 50.77 | 49.68 | 49.77 | 2,297,921 | -1.32(-2.58%) |
Jul 09, 2007 | 51.35 | 51.50 | 50.88 | 51.10 | 525,123 | -0.04(-0.08%) |
Jul 06, 2007 | 50.59 | 51.17 | 50.59 | 51.14 | 429,454 | +0.60(+1.19%) |
Jul 05, 2007 | 50.56 | 50.69 | 50.38 | 50.54 | 1,260,770 | -0.12(-0.24%) |
Jul 03, 2007 | 50.23 | 50.82 | 50.23 | 50.66 | 2,181,861 | +0.66(+1.32%) |