Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 47.51 | 48.22 | 46.98 | 47.27 | 1,939,500 | -0.33(-0.69%) |
Sep 27, 2007 | 46.98 | 48.03 | 46.51 | 47.60 | 2,332,800 | +0.61(+1.30%) |
Sep 26, 2007 | 47.27 | 47.61 | 46.12 | 46.99 | 2,625,700 | +0.03(+0.06%) |
Sep 25, 2007 | 46.95 | 47.13 | 46.11 | 46.96 | 4,242,700 | -0.71(-1.49%) |
Sep 24, 2007 | 48.62 | 49.02 | 47.34 | 47.67 | 3,257,700 | -0.61(-1.26%) |
Sep 21, 2007 | 48.84 | 49.54 | 47.98 | 48.28 | 3,320,600 | -0.45(-0.92%) |
Sep 20, 2007 | 50.07 | 50.00 | 48.35 | 48.73 | 3,924,289 | -1.34(-2.68%) |
Sep 19, 2007 | 48.70 | 50.95 | 48.42 | 50.07 | 7,539,514 | +2.24(+4.68%) |
Sep 18, 2007 | 46.74 | 47.98 | 45.96 | 47.83 | 4,468,300 | +1.31(+2.82%) |
Sep 17, 2007 | 47.43 | 47.60 | 45.93 | 46.52 | 4,157,900 | -1.42(-2.96%) |
Sep 14, 2007 | 47.48 | 48.26 | 46.54 | 47.94 | 3,867,600 | +0.46(+0.97%) |
Sep 13, 2007 | 46.28 | 47.76 | 45.86 | 47.48 | 6,349,800 | +1.48(+3.22%) |
Sep 12, 2007 | 45.13 | 46.40 | 45.00 | 46.00 | 4,137,788 | +0.12(+0.26%) |
Sep 11, 2007 | 43.93 | 45.97 | 43.81 | 45.88 | 5,696,500 | +1.95(+4.44%) |
Sep 10, 2007 | 45.00 | 45.15 | 43.24 | 43.93 | 4,418,900 | -0.74(-1.66%) |
Sep 07, 2007 | 44.70 | 45.75 | 43.60 | 44.67 | 6,140,800 | -1.28(-2.79%) |
Sep 06, 2007 | 46.12 | 46.36 | 45.23 | 45.95 | 4,722,800 | +0.14(+0.31%) |
Sep 05, 2007 | 43.90 | 46.64 | 43.74 | 45.81 | 7,429,800 | +1.37(+3.08%) |
Sep 04, 2007 | 44.11 | 44.70 | 44.01 | 44.44 | 4,089,400 | -0.09(-0.20%) |
Aug 31, 2007 | 43.58 | 45.00 | 43.58 | 44.53 | 5,510,000 | +1.50(+3.49%) |
Aug 30, 2007 | 41.72 | 43.49 | 41.01 | 43.03 | 6,289,100 | +1.15(+2.75%) |
Aug 29, 2007 | 41.47 | 42.00 | 40.29 | 41.88 | 8,114,200 | +0.42(+1.01%) |
Aug 28, 2007 | 42.72 | 42.79 | 41.40 | 41.46 | 6,418,200 | -1.33(-3.11%) |
Aug 27, 2007 | 44.94 | 44.97 | 42.75 | 42.79 | 5,269,452 | -2.21(-4.91%) |
Aug 24, 2007 | 43.73 | 45.07 | 43.60 | 45.00 | 3,042,300 | +0.86(+1.95%) |
Aug 23, 2007 | 43.67 | 44.65 | 43.51 | 44.14 | 3,936,000 | +0.47(+1.08%) |
Aug 22, 2007 | 44.01 | 44.62 | 42.98 | 43.67 | 5,325,100 | -0.12(-0.27%) |
Aug 21, 2007 | 44.53 | 44.63 | 42.25 | 43.79 | 7,542,700 | -0.74(-1.66%) |
Aug 20, 2007 | 44.33 | 45.95 | 43.97 | 44.53 | 3,526,499 | +0.21(+0.47%) |
Aug 17, 2007 | 44.70 | 46.00 | 42.97 | 44.32 | 9,090,790 | +0.90(+2.07%) |
Aug 16, 2007 | 43.40 | 44.49 | 41.00 | 43.42 | 8,616,390 | +0.02(+0.05%) |
Aug 15, 2007 | 43.60 | 44.72 | 43.06 | 43.40 | 3,842,977 | -0.53(-1.21%) |
Aug 14, 2007 | 45.42 | 45.88 | 43.60 | 43.93 | 4,193,709 | -1.96(-4.27%) |
Aug 13, 2007 | 44.99 | 47.00 | 45.22 | 45.89 | 4,335,000 | +0.90(+2.00%) |
Aug 10, 2007 | 42.50 | 46.16 | 40.77 | 44.99 | 7,952,827 | +0.84(+1.90%) |
Aug 09, 2007 | 46.28 | 46.88 | 43.38 | 44.15 | 6,407,649 | -2.13(-4.60%) |
Aug 08, 2007 | 48.52 | 48.52 | 45.62 | 46.28 | 7,187,450 | -2.27(-4.68%) |
Aug 07, 2007 | 46.73 | 48.91 | 46.53 | 48.55 | 5,232,276 | +1.82(+3.89%) |
Aug 06, 2007 | 46.10 | 46.89 | 43.71 | 46.73 | 6,003,074 | +0.39(+0.84%) |
Aug 03, 2007 | 46.96 | 47.96 | 46.14 | 46.34 | 4,077,000 | -1.62(-3.38%) |
Aug 02, 2007 | 47.75 | 48.00 | 46.68 | 47.96 | 3,739,849 | +0.55(+1.16%) |
Aug 01, 2007 | 45.83 | 47.51 | 45.71 | 47.41 | 7,679,984 | +1.95(+4.29%) |
Jul 31, 2007 | 47.87 | 48.50 | 44.58 | 45.46 | 9,234,773 | -2.41(-5.03%) |
Jul 30, 2007 | 45.90 | 48.04 | 45.60 | 47.87 | 7,987,696 | +2.31(+5.07%) |
Jul 27, 2007 | 47.05 | 47.32 | 45.47 | 45.56 | 4,768,800 | -1.27(-2.71%) |
Jul 26, 2007 | 47.70 | 47.70 | 45.68 | 46.83 | 6,262,200 | -1.27(-2.64%) |
Jul 25, 2007 | 49.00 | 49.23 | 47.31 | 48.10 | 3,791,666 | -0.90(-1.84%) |
Jul 24, 2007 | 49.82 | 49.83 | 48.41 | 49.00 | 3,406,731 | -0.05(-0.10%) |
Jul 23, 2007 | 49.08 | 49.54 | 48.83 | 49.05 | 1,929,600 | +0.18(+0.37%) |
Jul 20, 2007 | 50.25 | 50.25 | 48.57 | 48.87 | 2,832,747 | -1.01(-2.02%) |
Jul 19, 2007 | 49.49 | 50.28 | 49.24 | 49.88 | 2,638,900 | +0.91(+1.86%) |
Jul 18, 2007 | 48.99 | 49.54 | 48.51 | 48.97 | 2,817,800 | -0.15(-0.31%) |
Jul 17, 2007 | 48.90 | 49.44 | 48.69 | 49.12 | 2,309,800 | +0.28(+0.57%) |
Jul 16, 2007 | 49.20 | 49.50 | 48.31 | 48.84 | 2,900,200 | -1.00(-2.01%) |
Jul 13, 2007 | 50.52 | 50.56 | 49.11 | 49.84 | 2,389,346 | -0.86(-1.70%) |
Jul 12, 2007 | 49.25 | 50.79 | 48.72 | 50.70 | 3,818,600 | +1.98(+4.06%) |
Jul 11, 2007 | 49.51 | 49.90 | 48.30 | 48.72 | 3,053,600 | -0.42(-0.85%) |
Jul 10, 2007 | 48.62 | 49.40 | 48.84 | 49.14 | 3,578,900 | -0.29(-0.59%) |
Jul 09, 2007 | 49.37 | 49.90 | 48.88 | 49.43 | 4,665,500 | +0.06(+0.12%) |
Jul 06, 2007 | 47.80 | 49.46 | 47.67 | 49.37 | 3,900,683 | +1.47(+3.07%) |
Jul 05, 2007 | 48.00 | 48.13 | 47.34 | 47.90 | 3,842,200 | +0.32(+0.67%) |
Jul 03, 2007 | 47.54 | 47.91 | 47.30 | 47.58 | 1,307,600 | +0.33(+0.70%) |