Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 49.47 | 49.66 | 49.14 | 49.50 | 148,241 | +0.18(+0.36%) |
Sep 27, 2007 | 49.35 | 49.44 | 49.22 | 49.33 | 271,815 | +0.41(+0.85%) |
Sep 26, 2007 | 48.89 | 49.02 | 48.75 | 48.92 | 500,404 | +0.25(+0.51%) |
Sep 25, 2007 | 48.38 | 48.69 | 48.31 | 48.67 | 562,192 | +0.04(+0.08%) |
Sep 24, 2007 | 48.85 | 48.93 | 48.60 | 48.63 | 495,032 | -0.19(-0.39%) |
Sep 21, 2007 | 48.78 | 49.01 | 48.77 | 48.82 | 312,600 | +0.34(+0.70%) |
Sep 20, 2007 | 48.51 | 48.78 | 48.41 | 48.48 | 303,808 | +0.16(+0.32%) |
Sep 19, 2007 | 48.35 | 48.64 | 48.22 | 48.33 | 377,806 | +0.25(+0.53%) |
Sep 18, 2007 | 46.80 | 48.15 | 46.61 | 48.07 | 276,456 | +1.97(+4.26%) |
Sep 17, 2007 | 46.30 | 46.47 | 45.93 | 46.11 | 460,353 | -0.57(-1.23%) |
Sep 14, 2007 | 46.39 | 46.76 | 46.31 | 46.68 | 445,944 | -0.22(-0.46%) |
Sep 13, 2007 | 46.86 | 47.11 | 46.79 | 46.90 | 1,033,779 | +0.29(+0.63%) |
Sep 12, 2007 | 46.26 | 46.69 | 46.26 | 46.60 | 612,989 | +0.11(+0.23%) |
Sep 11, 2007 | 46.21 | 46.56 | 46.15 | 46.50 | 933,832 | +0.70(+1.54%) |
Sep 10, 2007 | 46.11 | 46.11 | 45.41 | 45.79 | 257,895 | -0.27(-0.58%) |
Sep 07, 2007 | 46.16 | 46.26 | 45.66 | 46.06 | 458,765 | -0.52(-1.12%) |
Sep 06, 2007 | 46.52 | 46.83 | 46.20 | 46.58 | 297,703 | +0.18(+0.39%) |
Sep 05, 2007 | 46.66 | 46.66 | 46.18 | 46.40 | 267,908 | -0.69(-1.47%) |
Sep 04, 2007 | 46.64 | 47.32 | 45.99 | 47.09 | 1,128,292 | +0.30(+0.65%) |
Aug 31, 2007 | 46.93 | 47.08 | 46.59 | 46.79 | 662,322 | +0.77(+1.68%) |
Aug 30, 2007 | 45.67 | 46.37 | 45.59 | 46.01 | 331,893 | -0.34(-0.73%) |
Aug 29, 2007 | 45.70 | 46.36 | 45.44 | 46.35 | 294,528 | +1.28(+2.83%) |
Aug 28, 2007 | 45.75 | 45.95 | 44.95 | 45.07 | 221,262 | -1.13(-2.45%) |
Aug 27, 2007 | 46.49 | 46.49 | 46.16 | 46.20 | 148,485 | -0.40(-0.85%) |
Aug 24, 2007 | 45.86 | 46.65 | 45.79 | 46.60 | 330,184 | +1.02(+2.23%) |
Aug 23, 2007 | 46.01 | 46.03 | 45.34 | 45.59 | 500,160 | -0.49(-1.06%) |
Aug 22, 2007 | 45.39 | 46.07 | 45.23 | 46.07 | 905,564 | +1.58(+3.56%) |
Aug 21, 2007 | 44.51 | 44.81 | 44.42 | 44.49 | 1,089,949 | +0.03(+0.07%) |
Aug 20, 2007 | 44.84 | 45.00 | 44.18 | 44.46 | 447,653 | -0.05(-0.12%) |
Aug 17, 2007 | 44.76 | 45.07 | 43.80 | 44.51 | 875,281 | +1.04(+2.40%) |
Aug 16, 2007 | 43.66 | 43.94 | 42.48 | 43.47 | 3,420,044 | -0.60(-1.36%) |
Aug 15, 2007 | 44.74 | 45.14 | 44.06 | 44.06 | 1,853,378 | -1.12(-2.48%) |
Aug 14, 2007 | 46.04 | 46.09 | 45.14 | 45.18 | 266,931 | -0.53(-1.16%) |
Aug 13, 2007 | 46.22 | 46.27 | 45.70 | 45.72 | 356,315 | +0.27(+0.59%) |
Aug 10, 2007 | 45.55 | 46.15 | 45.13 | 45.45 | 536,060 | -0.77(-1.67%) |
Aug 09, 2007 | 46.68 | 47.24 | 46.22 | 46.22 | 552,912 | -2.05(-4.25%) |
Aug 08, 2007 | 47.57 | 48.27 | 47.45 | 48.27 | 751,217 | +1.12(+2.37%) |
Aug 07, 2007 | 46.72 | 47.43 | 46.52 | 47.15 | 205,632 | +0.04(+0.08%) |
Aug 06, 2007 | 46.52 | 47.73 | 46.30 | 47.12 | 501,137 | +0.73(+1.58%) |
Aug 03, 2007 | 46.55 | 47.17 | 46.36 | 46.39 | 584,172 | -0.79(-1.67%) |
Aug 02, 2007 | 46.86 | 47.30 | 46.79 | 47.17 | 345,570 | +0.46(+0.98%) |
Aug 01, 2007 | 46.68 | 47.11 | 46.14 | 46.71 | 491,368 | +0.03(+0.07%) |
Jul 31, 2007 | 47.44 | 47.53 | 46.68 | 46.68 | 427,627 | -0.17(-0.36%) |
Jul 30, 2007 | 46.49 | 47.05 | 46.38 | 46.85 | 715,561 | +0.81(+1.75%) |
Jul 27, 2007 | 46.61 | 46.86 | 45.74 | 46.04 | 1,027,429 | -0.20(-0.43%) |
Jul 26, 2007 | 47.17 | 47.58 | 46.15 | 46.24 | 688,942 | -2.04(-4.23%) |
Jul 25, 2007 | 48.63 | 48.64 | 47.85 | 48.28 | 473,785 | -0.29(-0.60%) |
Jul 24, 2007 | 49.30 | 49.30 | 48.20 | 48.58 | 716,050 | -0.94(-1.89%) |
Jul 23, 2007 | 49.65 | 49.76 | 49.38 | 49.51 | 89,384 | +0.19(+0.39%) |
Jul 20, 2007 | 49.71 | 49.85 | 49.07 | 49.32 | 230,298 | -0.53(-1.07%) |
Jul 19, 2007 | 50.23 | 50.23 | 49.85 | 49.85 | 246,661 | +0.11(+0.23%) |
Jul 18, 2007 | 49.95 | 49.95 | 49.34 | 49.74 | 315,775 | -0.63(-1.24%) |
Jul 17, 2007 | 49.99 | 50.36 | 49.97 | 50.36 | 139,937 | +0.20(+0.39%) |
Jul 16, 2007 | 50.26 | 50.40 | 50.11 | 50.17 | 344,104 | -0.15(-0.29%) |
Jul 13, 2007 | 50.41 | 50.41 | 50.14 | 50.32 | 207,830 | +0.02(+0.05%) |
Jul 12, 2007 | 49.77 | 50.48 | 49.51 | 50.29 | 580,020 | +0.85(+1.72%) |
Jul 11, 2007 | 49.05 | 49.44 | 48.96 | 49.44 | 1,068,458 | +0.56(+1.14%) |
Jul 10, 2007 | 49.36 | 49.45 | 48.74 | 48.89 | 276,016 | -0.85(-1.71%) |
Jul 09, 2007 | 49.66 | 49.75 | 49.49 | 49.74 | 701,397 | +0.22(+0.44%) |
Jul 06, 2007 | 49.19 | 49.52 | 49.12 | 49.52 | 589,300 | +0.53(+1.09%) |
Jul 05, 2007 | 49.27 | 49.32 | 48.82 | 48.99 | 970,526 | -0.22(-0.44%) |
Jul 03, 2007 | 49.23 | 49.28 | 49.11 | 49.21 | 246,661 | +0.28(+0.57%) |