Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 48.36 | 48.54 | 47.92 | 48.06 | 483,600 | -0.29(-0.60%) |
Sep 27, 2007 | 48.36 | 48.89 | 48.00 | 48.35 | 767,500 | +1.22(+2.59%) |
Sep 26, 2007 | 47.80 | 47.80 | 46.97 | 47.13 | 561,700 | +1.17(+2.55%) |
Sep 25, 2007 | 46.41 | 46.46 | 45.54 | 45.96 | 845,600 | -0.64(-1.37%) |
Sep 24, 2007 | 47.11 | 47.18 | 46.56 | 46.60 | 324,900 | -0.05(-0.11%) |
Sep 21, 2007 | 46.95 | 47.06 | 46.46 | 46.65 | 434,600 | +0.00(+0.00%) |
Sep 20, 2007 | 47.20 | 47.24 | 46.30 | 46.65 | 763,100 | -0.87(-1.83%) |
Sep 19, 2007 | 47.35 | 47.96 | 47.34 | 47.52 | 585,600 | +0.21(+0.44%) |
Sep 18, 2007 | 46.30 | 47.43 | 46.06 | 47.31 | 978,000 | +0.61(+1.31%) |
Sep 17, 2007 | 46.65 | 46.92 | 46.49 | 46.70 | 360,100 | -0.28(-0.60%) |
Sep 14, 2007 | 46.88 | 47.12 | 46.81 | 46.98 | 458,000 | -0.07(-0.15%) |
Sep 13, 2007 | 46.69 | 47.63 | 46.45 | 47.05 | 1,038,612 | -0.14(-0.30%) |
Sep 12, 2007 | 47.00 | 47.28 | 46.39 | 47.19 | 449,400 | -0.44(-0.92%) |
Sep 11, 2007 | 47.36 | 47.75 | 47.15 | 47.63 | 614,900 | +0.90(+1.93%) |
Sep 10, 2007 | 47.05 | 47.05 | 46.21 | 46.73 | 667,600 | -0.58(-1.23%) |
Sep 07, 2007 | 48.50 | 48.59 | 46.68 | 47.31 | 3,320,100 | -1.99(-4.04%) |
Sep 06, 2007 | 49.80 | 49.90 | 49.03 | 49.30 | 1,102,900 | -0.33(-0.66%) |
Sep 05, 2007 | 49.47 | 49.77 | 49.22 | 49.63 | 1,070,100 | +0.56(+1.14%) |
Sep 04, 2007 | 48.35 | 49.41 | 48.30 | 49.07 | 899,712 | +1.29(+2.70%) |
Aug 31, 2007 | 47.75 | 48.10 | 47.34 | 47.78 | 877,300 | +1.87(+4.07%) |
Aug 30, 2007 | 45.48 | 46.30 | 45.48 | 45.91 | 391,300 | -0.20(-0.43%) |
Aug 29, 2007 | 45.51 | 46.15 | 45.43 | 46.11 | 835,500 | +0.69(+1.52%) |
Aug 28, 2007 | 46.20 | 46.46 | 45.30 | 45.42 | 558,600 | -0.88(-1.90%) |
Aug 27, 2007 | 46.60 | 46.60 | 46.22 | 46.30 | 669,040 | -1.10(-2.32%) |
Aug 24, 2007 | 46.82 | 47.54 | 46.54 | 47.40 | 370,600 | +0.50(+1.07%) |
Aug 23, 2007 | 47.00 | 47.18 | 46.66 | 46.90 | 540,000 | +0.24(+0.51%) |
Aug 22, 2007 | 46.36 | 46.87 | 46.23 | 46.66 | 487,800 | +0.33(+0.71%) |
Aug 21, 2007 | 45.80 | 46.33 | 45.61 | 46.33 | 929,800 | +0.54(+1.18%) |
Aug 20, 2007 | 45.42 | 46.01 | 45.30 | 45.79 | 1,419,100 | -0.78(-1.67%) |
Aug 17, 2007 | 46.60 | 47.18 | 45.47 | 46.57 | 1,431,170 | -0.17(-0.36%) |
Aug 16, 2007 | 46.32 | 46.87 | 43.86 | 46.74 | 3,455,366 | +0.28(+0.60%) |
Aug 15, 2007 | 47.61 | 47.58 | 46.38 | 46.46 | 1,282,872 | -0.64(-1.36%) |
Aug 14, 2007 | 47.97 | 48.03 | 47.05 | 47.10 | 1,011,173 | -1.30(-2.69%) |
Aug 13, 2007 | 48.56 | 48.72 | 48.23 | 48.40 | 799,000 | +0.40(+0.83%) |
Aug 10, 2007 | 48.54 | 48.55 | 46.43 | 48.00 | 2,757,000 | -0.90(-1.84%) |
Aug 09, 2007 | 49.66 | 49.94 | 48.67 | 48.90 | 2,085,691 | -0.56(-1.13%) |
Aug 08, 2007 | 49.90 | 50.72 | 48.91 | 49.46 | 2,444,300 | -1.17(-2.31%) |
Aug 07, 2007 | 50.84 | 50.95 | 49.92 | 50.63 | 796,900 | -0.07(-0.14%) |
Aug 06, 2007 | 50.28 | 50.74 | 49.74 | 50.70 | 972,700 | +0.66(+1.32%) |
Aug 03, 2007 | 50.12 | 51.36 | 49.75 | 50.04 | 1,667,900 | -1.32(-2.57%) |
Aug 02, 2007 | 51.27 | 51.58 | 50.76 | 51.36 | 1,122,400 | -0.67(-1.29%) |
Aug 01, 2007 | 51.84 | 52.42 | 51.35 | 52.03 | 940,200 | -0.71(-1.35%) |
Jul 31, 2007 | 53.40 | 53.59 | 52.66 | 52.74 | 1,020,384 | -1.02(-1.90%) |
Jul 30, 2007 | 53.49 | 54.12 | 52.96 | 53.76 | 1,197,387 | +0.72(+1.36%) |
Jul 27, 2007 | 53.87 | 53.94 | 51.42 | 53.04 | 2,282,700 | +1.68(+3.27%) |
Jul 26, 2007 | 52.49 | 52.59 | 50.42 | 51.36 | 2,043,600 | -0.95(-1.82%) |
Jul 25, 2007 | 52.10 | 52.74 | 51.78 | 52.31 | 1,024,250 | +0.65(+1.26%) |
Jul 24, 2007 | 51.96 | 51.96 | 51.31 | 51.66 | 901,500 | +0.59(+1.16%) |
Jul 23, 2007 | 51.15 | 51.56 | 51.05 | 51.07 | 443,051 | -0.11(-0.21%) |
Jul 20, 2007 | 51.47 | 51.63 | 50.79 | 51.18 | 547,000 | -1.03(-1.97%) |
Jul 19, 2007 | 52.32 | 52.35 | 51.93 | 52.21 | 486,900 | +0.67(+1.30%) |
Jul 18, 2007 | 51.80 | 51.85 | 50.76 | 51.54 | 1,212,700 | -0.38(-0.73%) |
Jul 17, 2007 | 51.91 | 52.05 | 51.61 | 51.92 | 521,700 | -0.55(-1.05%) |
Jul 16, 2007 | 52.65 | 52.75 | 52.30 | 52.47 | 522,700 | -0.28(-0.53%) |
Jul 13, 2007 | 52.41 | 52.88 | 52.35 | 52.75 | 536,900 | -0.04(-0.08%) |
Jul 12, 2007 | 52.18 | 52.87 | 52.09 | 52.79 | 564,700 | +0.71(+1.36%) |
Jul 11, 2007 | 51.82 | 52.10 | 51.63 | 52.08 | 496,100 | -0.05(-0.10%) |
Jul 10, 2007 | 52.44 | 52.61 | 52.10 | 52.13 | 670,830 | -0.91(-1.72%) |
Jul 09, 2007 | 52.99 | 53.11 | 52.75 | 53.04 | 567,945 | -0.10(-0.19%) |
Jul 06, 2007 | 53.20 | 53.27 | 52.84 | 53.14 | 745,800 | +0.77(+1.47%) |
Jul 05, 2007 | 52.50 | 52.67 | 52.05 | 52.37 | 953,500 | +1.70(+3.36%) |
Jul 03, 2007 | 50.76 | 50.81 | 50.32 | 50.67 | 816,100 | -0.90(-1.75%) |