Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 48.93 | 49.80 | 48.77 | 49.80 | 4,669,100 | +0.74(+1.51%) |
Sep 27, 2007 | 48.35 | 49.18 | 48.35 | 49.06 | 1,696,600 | +0.75(+1.55%) |
Sep 26, 2007 | 48.40 | 48.76 | 48.22 | 48.31 | 4,160,600 | +0.17(+0.35%) |
Sep 25, 2007 | 47.92 | 48.38 | 47.75 | 48.14 | 2,540,500 | -0.10(-0.21%) |
Sep 24, 2007 | 48.08 | 48.74 | 48.06 | 48.24 | 2,070,600 | +0.12(+0.25%) |
Sep 21, 2007 | 48.02 | 48.92 | 48.02 | 48.12 | 1,289,900 | -0.17(-0.35%) |
Sep 20, 2007 | 47.86 | 48.51 | 47.60 | 48.29 | 936,700 | +0.30(+0.63%) |
Sep 19, 2007 | 48.21 | 48.51 | 47.71 | 47.99 | 1,883,000 | +0.18(+0.38%) |
Sep 18, 2007 | 48.13 | 48.20 | 47.12 | 47.81 | 2,410,000 | -0.32(-0.66%) |
Sep 17, 2007 | 48.10 | 48.46 | 48.00 | 48.13 | 958,700 | -0.20(-0.41%) |
Sep 14, 2007 | 47.85 | 48.44 | 47.62 | 48.33 | 835,900 | +0.13(+0.27%) |
Sep 13, 2007 | 48.72 | 48.90 | 47.84 | 48.20 | 1,276,000 | -0.20(-0.41%) |
Sep 12, 2007 | 49.66 | 49.67 | 48.20 | 48.40 | 1,783,000 | -1.31(-2.64%) |
Sep 11, 2007 | 49.80 | 49.88 | 49.24 | 49.71 | 1,805,700 | +0.01(+0.02%) |
Sep 10, 2007 | 49.08 | 50.03 | 49.08 | 49.70 | 1,898,700 | +0.82(+1.68%) |
Sep 07, 2007 | 48.77 | 49.39 | 48.72 | 48.88 | 1,191,137 | -0.37(-0.75%) |
Sep 06, 2007 | 48.84 | 49.54 | 48.72 | 49.25 | 1,474,000 | +0.35(+0.72%) |
Sep 05, 2007 | 48.85 | 49.40 | 48.66 | 48.90 | 1,119,800 | -0.23(-0.47%) |
Sep 04, 2007 | 49.88 | 49.93 | 49.05 | 49.13 | 1,667,500 | -0.64(-1.29%) |
Aug 31, 2007 | 48.81 | 50.08 | 48.58 | 49.77 | 1,028,100 | +0.50(+1.01%) |
Aug 30, 2007 | 48.91 | 49.56 | 48.89 | 49.27 | 1,315,800 | +0.02(+0.04%) |
Aug 29, 2007 | 48.95 | 49.33 | 48.85 | 49.25 | 1,094,700 | +0.56(+1.15%) |
Aug 28, 2007 | 50.07 | 50.25 | 48.60 | 48.69 | 1,117,700 | -1.14(-2.29%) |
Aug 27, 2007 | 49.73 | 50.25 | 49.66 | 49.83 | 1,026,600 | +0.17(+0.34%) |
Aug 24, 2007 | 49.35 | 49.67 | 48.90 | 49.66 | 692,700 | +0.19(+0.38%) |
Aug 23, 2007 | 49.56 | 49.74 | 49.17 | 49.47 | 1,377,800 | +0.02(+0.04%) |
Aug 22, 2007 | 49.47 | 49.65 | 49.20 | 49.45 | 985,100 | +0.43(+0.88%) |
Aug 21, 2007 | 48.55 | 49.29 | 48.48 | 49.02 | 970,500 | +0.15(+0.31%) |
Aug 20, 2007 | 48.64 | 49.29 | 48.20 | 48.87 | 1,612,200 | +0.06(+0.12%) |
Aug 17, 2007 | 49.82 | 55.84 | 44.14 | 48.81 | 2,614,100 | +1.19(+2.50%) |
Aug 16, 2007 | 46.84 | 47.79 | 45.49 | 47.62 | 2,060,500 | +0.20(+0.42%) |
Aug 15, 2007 | 49.37 | 49.37 | 47.40 | 47.42 | 1,090,200 | -1.84(-3.74%) |
Aug 14, 2007 | 50.54 | 50.81 | 49.26 | 49.26 | 876,900 | -1.35(-2.67%) |
Aug 13, 2007 | 49.85 | 51.18 | 49.73 | 50.61 | 1,201,300 | +1.02(+2.06%) |
Aug 10, 2007 | 48.70 | 50.03 | 46.68 | 49.59 | 2,025,300 | +0.89(+1.83%) |
Aug 09, 2007 | 51.00 | 51.10 | 48.26 | 48.70 | 2,636,800 | -2.58(-5.03%) |
Aug 08, 2007 | 51.15 | 51.51 | 50.40 | 51.28 | 1,722,476 | +0.17(+0.33%) |
Aug 07, 2007 | 51.18 | 51.32 | 50.56 | 51.11 | 1,659,600 | -0.25(-0.49%) |
Aug 06, 2007 | 51.41 | 51.50 | 50.33 | 51.36 | 1,259,076 | -0.16(-0.31%) |
Aug 03, 2007 | 51.78 | 52.60 | 51.49 | 51.52 | 1,057,300 | -1.08(-2.05%) |
Aug 02, 2007 | 52.17 | 52.76 | 52.02 | 52.60 | 1,820,200 | +0.50(+0.96%) |
Aug 01, 2007 | 51.92 | 52.44 | 51.30 | 52.10 | 1,154,200 | -0.12(-0.23%) |
Jul 31, 2007 | 52.50 | 53.71 | 51.85 | 52.22 | 2,269,900 | +0.87(+1.69%) |
Jul 30, 2007 | 50.41 | 51.59 | 49.54 | 51.35 | 2,103,700 | +0.56(+1.10%) |
Jul 27, 2007 | 53.04 | 53.04 | 50.79 | 50.79 | 1,981,700 | -2.27(-4.28%) |
Jul 26, 2007 | 54.03 | 57.50 | 52.63 | 53.06 | 1,683,125 | -1.61(-2.94%) |
Jul 25, 2007 | 54.90 | 55.27 | 54.32 | 54.67 | 1,163,600 | +0.06(+0.11%) |
Jul 24, 2007 | 54.90 | 55.49 | 54.61 | 54.61 | 994,609 | -0.57(-1.03%) |
Jul 23, 2007 | 55.63 | 56.01 | 55.13 | 55.18 | 1,246,300 | -0.09(-0.16%) |
Jul 20, 2007 | 54.93 | 55.61 | 54.43 | 55.27 | 1,353,200 | +0.34(+0.62%) |
Jul 19, 2007 | 54.06 | 54.99 | 54.02 | 54.93 | 907,000 | +0.93(+1.72%) |
Jul 18, 2007 | 53.89 | 54.10 | 53.35 | 54.00 | 694,500 | +0.00(+0.00%) |
Jul 17, 2007 | 53.93 | 54.27 | 53.83 | 54.00 | 1,814,600 | +0.15(+0.28%) |
Jul 16, 2007 | 53.62 | 53.95 | 53.56 | 53.85 | 851,000 | +0.04(+0.07%) |
Jul 13, 2007 | 53.84 | 54.00 | 53.74 | 53.81 | 525,600 | -0.17(-0.31%) |
Jul 12, 2007 | 53.61 | 54.05 | 53.29 | 53.98 | 1,313,399 | +0.69(+1.29%) |
Jul 11, 2007 | 53.10 | 53.43 | 53.00 | 53.29 | 784,800 | +0.16(+0.30%) |
Jul 10, 2007 | 53.65 | 53.86 | 53.13 | 53.13 | 908,378 | -0.99(-1.83%) |
Jul 09, 2007 | 54.16 | 54.20 | 53.77 | 54.12 | 1,572,100 | +0.33(+0.61%) |
Jul 06, 2007 | 53.37 | 53.97 | 53.30 | 53.79 | 2,608,600 | +0.42(+0.79%) |
Jul 05, 2007 | 53.48 | 53.67 | 53.12 | 53.37 | 707,700 | +0.07(+0.13%) |
Jul 03, 2007 | 53.17 | 53.42 | 53.02 | 53.30 | 652,000 | +0.27(+0.51%) |