Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 51.05 | 51.20 | 50.49 | 50.78 | 3,146,311 | -0.28(-0.55%) |
Sep 27, 2007 | 51.22 | 51.77 | 50.83 | 51.06 | 2,833,001 | +0.54(+1.06%) |
Sep 26, 2007 | 50.45 | 50.90 | 49.85 | 50.53 | 3,601,938 | +0.18(+0.36%) |
Sep 25, 2007 | 50.76 | 50.76 | 49.36 | 50.34 | 6,255,601 | -0.70(-1.36%) |
Sep 24, 2007 | 52.58 | 52.78 | 51.01 | 51.04 | 5,940,822 | -1.72(-3.26%) |
Sep 21, 2007 | 53.15 | 53.25 | 52.11 | 52.76 | 7,348,195 | -0.28(-0.53%) |
Sep 20, 2007 | 54.26 | 54.24 | 53.00 | 53.04 | 4,830,182 | -1.22(-2.24%) |
Sep 19, 2007 | 53.51 | 55.37 | 53.33 | 54.26 | 6,319,048 | +0.96(+1.79%) |
Sep 18, 2007 | 49.87 | 53.62 | 49.90 | 53.30 | 7,938,840 | +3.43(+6.88%) |
Sep 17, 2007 | 49.74 | 50.37 | 49.13 | 49.87 | 4,409,885 | -0.66(-1.32%) |
Sep 14, 2007 | 50.25 | 50.72 | 49.53 | 50.54 | 3,733,986 | -0.23(-0.45%) |
Sep 13, 2007 | 49.79 | 50.91 | 49.79 | 50.77 | 4,453,840 | +1.02(+2.06%) |
Sep 12, 2007 | 48.75 | 50.20 | 48.25 | 49.74 | 4,814,637 | +0.76(+1.54%) |
Sep 11, 2007 | 48.23 | 49.24 | 48.16 | 48.98 | 4,447,663 | +0.99(+2.05%) |
Sep 10, 2007 | 48.16 | 48.56 | 47.55 | 48.00 | 5,214,549 | +0.07(+0.14%) |
Sep 07, 2007 | 48.17 | 48.61 | 47.53 | 47.93 | 7,067,590 | -1.09(-2.21%) |
Sep 06, 2007 | 48.08 | 49.11 | 48.08 | 49.01 | 3,949,143 | +0.75(+1.55%) |
Sep 05, 2007 | 48.77 | 48.84 | 47.85 | 48.27 | 5,222,790 | -1.22(-2.46%) |
Sep 04, 2007 | 49.41 | 49.92 | 49.19 | 49.48 | 4,236,420 | +0.05(+0.11%) |
Aug 31, 2007 | 50.11 | 50.45 | 49.10 | 49.43 | 3,980,539 | +0.31(+0.64%) |
Aug 30, 2007 | 49.18 | 49.76 | 48.92 | 49.11 | 5,215,072 | -0.60(-1.21%) |
Aug 29, 2007 | 49.07 | 49.95 | 47.98 | 49.72 | 6,264,758 | +0.99(+2.02%) |
Aug 28, 2007 | 49.76 | 49.91 | 48.49 | 48.73 | 8,402,984 | -1.64(-3.26%) |
Aug 27, 2007 | 50.38 | 50.64 | 49.76 | 50.38 | 2,746,530 | -0.32(-0.63%) |
Aug 24, 2007 | 50.73 | 50.90 | 50.13 | 50.70 | 3,868,428 | -0.41(-0.79%) |
Aug 23, 2007 | 51.45 | 51.77 | 50.34 | 51.10 | 5,305,206 | -0.07(-0.13%) |
Aug 22, 2007 | 53.36 | 53.36 | 50.60 | 51.17 | 7,916,078 | -1.17(-2.23%) |
Aug 21, 2007 | 51.47 | 53.24 | 50.58 | 52.34 | 10,622,621 | +1.34(+2.62%) |
Aug 20, 2007 | 52.55 | 53.11 | 50.00 | 51.00 | 7,176,116 | -1.55(-2.95%) |
Aug 17, 2007 | 51.98 | 53.21 | 49.69 | 52.55 | 11,099,802 | +2.97(+6.00%) |
Aug 16, 2007 | 48.18 | 50.36 | 45.48 | 49.58 | 15,523,264 | +1.40(+2.90%) |
Aug 15, 2007 | 50.59 | 51.19 | 47.71 | 48.18 | 13,011,723 | -2.27(-4.50%) |
Aug 14, 2007 | 52.59 | 52.65 | 49.87 | 50.45 | 7,995,497 | -1.89(-3.61%) |
Aug 13, 2007 | 52.82 | 54.11 | 52.06 | 52.34 | 4,588,714 | -0.48(-0.91%) |
Aug 10, 2007 | 51.28 | 53.00 | 50.68 | 52.82 | 6,712,412 | +0.84(+1.62%) |
Aug 09, 2007 | 52.74 | 54.61 | 51.84 | 51.98 | 9,395,390 | -2.74(-5.01%) |
Aug 08, 2007 | 53.98 | 56.41 | 53.69 | 54.72 | 8,164,186 | +0.75(+1.39%) |
Aug 07, 2007 | 52.87 | 54.69 | 52.36 | 53.98 | 6,850,445 | +0.28(+0.51%) |
Aug 06, 2007 | 51.70 | 53.70 | 50.00 | 53.70 | 9,908,675 | +1.90(+3.66%) |
Aug 03, 2007 | 52.77 | 54.43 | 51.61 | 51.80 | 12,860,189 | -2.62(-4.82%) |
Aug 02, 2007 | 53.70 | 55.37 | 53.58 | 54.43 | 6,464,732 | +0.95(+1.77%) |
Aug 01, 2007 | 53.89 | 54.96 | 52.08 | 53.48 | 14,404,760 | -0.61(-1.13%) |
Jul 31, 2007 | 56.93 | 57.46 | 53.96 | 54.09 | 11,507,242 | -2.09(-3.71%) |
Jul 30, 2007 | 55.82 | 56.82 | 55.12 | 56.18 | 5,643,828 | +0.36(+0.64%) |
Jul 27, 2007 | 55.78 | 57.19 | 55.70 | 55.82 | 5,858,830 | -0.62(-1.10%) |
Jul 26, 2007 | 56.47 | 56.78 | 55.20 | 56.44 | 8,225,048 | -0.99(-1.72%) |
Jul 25, 2007 | 58.17 | 58.59 | 56.48 | 57.42 | 6,685,986 | -0.18(-0.32%) |
Jul 24, 2007 | 58.50 | 58.65 | 57.39 | 57.61 | 6,278,924 | -2.06(-3.45%) |
Jul 23, 2007 | 59.66 | 60.11 | 59.36 | 59.66 | 3,522,020 | +0.30(+0.50%) |
Jul 20, 2007 | 59.23 | 60.24 | 58.49 | 59.36 | 10,139,794 | +1.64(+2.85%) |
Jul 19, 2007 | 59.69 | 59.69 | 57.09 | 57.72 | 8,664,056 | -0.66(-1.14%) |
Jul 18, 2007 | 58.10 | 58.62 | 57.58 | 58.39 | 6,432,487 | -0.01(-0.01%) |
Jul 17, 2007 | 58.26 | 59.07 | 57.95 | 58.39 | 4,194,516 | +0.15(+0.25%) |
Jul 16, 2007 | 57.38 | 58.96 | 57.38 | 58.25 | 4,124,212 | +0.65(+1.13%) |
Jul 13, 2007 | 57.68 | 58.03 | 57.35 | 57.60 | 3,449,155 | -0.28(-0.48%) |
Jul 12, 2007 | 57.47 | 58.25 | 57.05 | 57.87 | 5,660,377 | +0.83(+1.45%) |
Jul 11, 2007 | 58.29 | 58.39 | 56.65 | 57.05 | 10,765,693 | -0.80(-1.39%) |
Jul 10, 2007 | 59.62 | 59.75 | 57.66 | 57.85 | 7,284,748 | -2.42(-4.02%) |
Jul 09, 2007 | 59.84 | 60.56 | 59.75 | 60.27 | 2,725,998 | +0.18(+0.31%) |
Jul 06, 2007 | 59.65 | 60.31 | 59.50 | 60.09 | 2,539,339 | +0.44(+0.74%) |
Jul 05, 2007 | 59.98 | 60.14 | 59.47 | 59.65 | 2,952,177 | -0.70(-1.15%) |
Jul 03, 2007 | 60.26 | 60.73 | 60.26 | 60.34 | 1,423,826 | +0.15(+0.24%) |