Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 57.05 | 57.40 | 56.01 | 57.05 | 219,000 | +0.05(+0.09%) |
Sep 27, 2007 | 55.65 | 57.00 | 54.88 | 57.00 | 338,100 | +1.71(+3.09%) |
Sep 26, 2007 | 55.21 | 55.68 | 54.63 | 55.29 | 181,000 | +0.30(+0.55%) |
Sep 25, 2007 | 54.21 | 55.21 | 53.50 | 54.99 | 232,400 | +0.67(+1.23%) |
Sep 24, 2007 | 55.00 | 55.24 | 54.02 | 54.32 | 198,900 | -0.61(-1.11%) |
Sep 21, 2007 | 54.58 | 55.25 | 53.90 | 54.93 | 331,600 | +0.78(+1.44%) |
Sep 20, 2007 | 54.31 | 54.49 | 53.85 | 54.15 | 141,600 | -0.47(-0.86%) |
Sep 19, 2007 | 54.11 | 56.00 | 53.51 | 54.62 | 386,000 | +0.37(+0.68%) |
Sep 18, 2007 | 51.90 | 54.31 | 51.56 | 54.25 | 287,800 | +2.49(+4.81%) |
Sep 17, 2007 | 51.94 | 52.39 | 51.68 | 51.76 | 352,300 | -0.22(-0.42%) |
Sep 14, 2007 | 51.90 | 52.55 | 50.89 | 51.98 | 261,200 | +0.08(+0.15%) |
Sep 13, 2007 | 52.00 | 53.38 | 51.21 | 51.90 | 240,200 | -0.04(-0.08%) |
Sep 12, 2007 | 50.98 | 52.49 | 50.88 | 51.94 | 353,200 | +0.96(+1.88%) |
Sep 11, 2007 | 50.20 | 51.13 | 50.05 | 50.98 | 293,100 | +0.78(+1.55%) |
Sep 10, 2007 | 49.65 | 51.14 | 49.55 | 50.20 | 403,300 | +1.26(+2.57%) |
Sep 07, 2007 | 50.20 | 50.32 | 48.75 | 48.94 | 177,200 | -1.95(-3.83%) |
Sep 06, 2007 | 50.58 | 51.25 | 50.48 | 50.89 | 289,500 | +0.31(+0.61%) |
Sep 05, 2007 | 51.08 | 51.09 | 50.20 | 50.58 | 224,100 | -0.47(-0.92%) |
Sep 04, 2007 | 50.18 | 51.86 | 50.10 | 51.05 | 246,300 | +0.56(+1.11%) |
Aug 31, 2007 | 52.00 | 52.20 | 50.42 | 50.49 | 590,100 | +0.64(+1.28%) |
Aug 30, 2007 | 48.30 | 50.75 | 48.23 | 49.85 | 257,700 | +1.13(+2.32%) |
Aug 29, 2007 | 48.00 | 48.85 | 47.92 | 48.72 | 150,000 | +0.97(+2.03%) |
Aug 28, 2007 | 49.75 | 49.75 | 47.52 | 47.75 | 122,200 | -2.22(-4.44%) |
Aug 27, 2007 | 50.49 | 50.49 | 49.76 | 49.97 | 125,200 | -0.58(-1.15%) |
Aug 24, 2007 | 49.85 | 50.55 | 49.62 | 50.55 | 124,200 | +0.82(+1.65%) |
Aug 23, 2007 | 51.00 | 51.40 | 49.38 | 49.73 | 220,200 | -0.32(-0.64%) |
Aug 22, 2007 | 49.78 | 50.29 | 49.50 | 50.05 | 150,700 | +0.87(+1.77%) |
Aug 21, 2007 | 49.40 | 49.95 | 48.17 | 49.18 | 131,400 | -0.02(-0.04%) |
Aug 20, 2007 | 49.40 | 50.26 | 48.42 | 49.20 | 136,000 | +0.00(+0.00%) |
Aug 17, 2007 | 47.50 | 50.05 | 47.50 | 49.20 | 277,300 | +1.70(+3.58%) |
Aug 16, 2007 | 45.40 | 47.50 | 45.22 | 47.50 | 316,600 | +2.10(+4.63%) |
Aug 15, 2007 | 46.42 | 47.63 | 45.40 | 45.40 | 147,300 | -1.00(-2.16%) |
Aug 14, 2007 | 48.18 | 48.30 | 46.32 | 46.40 | 154,900 | -1.90(-3.93%) |
Aug 13, 2007 | 50.40 | 50.35 | 48.28 | 48.30 | 234,300 | -2.10(-4.17%) |
Aug 10, 2007 | 52.00 | 52.00 | 48.75 | 50.40 | 534,500 | -2.27(-4.31%) |
Aug 09, 2007 | 49.97 | 52.77 | 48.40 | 52.67 | 637,600 | +2.70(+5.40%) |
Aug 08, 2007 | 48.60 | 52.09 | 48.50 | 49.97 | 598,000 | +1.97(+4.10%) |
Aug 07, 2007 | 47.50 | 48.92 | 47.31 | 48.00 | 351,300 | +0.50(+1.05%) |
Aug 06, 2007 | 45.61 | 47.75 | 45.10 | 47.50 | 268,000 | +1.88(+4.12%) |
Aug 03, 2007 | 46.45 | 47.85 | 45.62 | 45.62 | 232,100 | -2.23(-4.66%) |
Aug 02, 2007 | 47.40 | 48.15 | 47.14 | 47.85 | 197,700 | +0.60(+1.27%) |
Aug 01, 2007 | 46.25 | 47.54 | 45.91 | 47.25 | 197,900 | +0.96(+2.07%) |
Jul 31, 2007 | 46.96 | 47.99 | 46.29 | 46.29 | 199,700 | -0.67(-1.43%) |
Jul 30, 2007 | 46.31 | 47.18 | 45.61 | 46.96 | 294,100 | +0.80(+1.73%) |
Jul 27, 2007 | 47.50 | 47.91 | 46.13 | 46.16 | 286,800 | -1.47(-3.09%) |
Jul 26, 2007 | 49.10 | 49.55 | 46.89 | 47.63 | 352,500 | -2.40(-4.80%) |
Jul 25, 2007 | 48.50 | 50.07 | 48.15 | 50.03 | 415,800 | +1.54(+3.18%) |
Jul 24, 2007 | 49.89 | 49.89 | 48.35 | 48.49 | 222,000 | -1.92(-3.81%) |
Jul 23, 2007 | 50.62 | 51.26 | 50.36 | 50.41 | 132,600 | -0.21(-0.41%) |
Jul 20, 2007 | 51.75 | 51.81 | 50.46 | 50.62 | 193,700 | -1.24(-2.39%) |
Jul 19, 2007 | 51.60 | 51.86 | 51.30 | 51.86 | 165,800 | +0.52(+1.01%) |
Jul 18, 2007 | 50.60 | 52.00 | 50.59 | 51.34 | 295,800 | +0.60(+1.18%) |
Jul 17, 2007 | 50.47 | 51.31 | 50.37 | 50.74 | 191,900 | +0.76(+1.52%) |
Jul 16, 2007 | 50.55 | 50.55 | 49.84 | 49.98 | 105,900 | -0.62(-1.23%) |
Jul 13, 2007 | 50.24 | 50.68 | 49.88 | 50.60 | 111,800 | +0.37(+0.74%) |
Jul 12, 2007 | 50.20 | 50.23 | 49.61 | 50.23 | 171,200 | +0.24(+0.48%) |
Jul 11, 2007 | 49.47 | 50.17 | 49.32 | 49.99 | 120,700 | +0.54(+1.09%) |
Jul 10, 2007 | 49.80 | 49.93 | 49.25 | 49.45 | 224,800 | -0.56(-1.12%) |
Jul 09, 2007 | 48.96 | 50.03 | 48.90 | 50.01 | 135,200 | +1.05(+2.14%) |
Jul 06, 2007 | 50.12 | 50.12 | 48.85 | 48.96 | 120,200 | -1.21(-2.41%) |
Jul 05, 2007 | 49.74 | 50.20 | 49.55 | 50.17 | 160,400 | +0.77(+1.56%) |
Jul 03, 2007 | 49.20 | 49.63 | 49.06 | 49.40 | 40,600 | +0.30(+0.61%) |