Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 53.80 | 54.96 | 53.70 | 54.27 | 4,806,000 | +0.27(+0.50%) |
Sep 27, 2007 | 53.56 | 54.08 | 53.15 | 54.00 | 1,783,600 | +0.75(+1.41%) |
Sep 26, 2007 | 53.31 | 53.91 | 53.16 | 53.25 | 2,494,900 | -0.05(-0.09%) |
Sep 25, 2007 | 52.59 | 53.63 | 52.25 | 53.30 | 2,395,000 | +0.56(+1.06%) |
Sep 24, 2007 | 52.62 | 53.24 | 51.86 | 52.74 | 2,229,000 | +0.40(+0.76%) |
Sep 21, 2007 | 52.46 | 52.56 | 51.90 | 52.34 | 3,405,000 | +0.06(+0.11%) |
Sep 20, 2007 | 52.92 | 53.73 | 52.06 | 52.28 | 3,280,100 | -0.84(-1.58%) |
Sep 19, 2007 | 54.15 | 54.70 | 52.93 | 53.12 | 3,829,000 | -0.70(-1.30%) |
Sep 18, 2007 | 51.98 | 54.40 | 51.85 | 53.82 | 6,689,100 | +2.02(+3.90%) |
Sep 17, 2007 | 51.27 | 51.93 | 51.22 | 51.80 | 2,773,700 | +0.32(+0.62%) |
Sep 14, 2007 | 50.92 | 51.75 | 50.70 | 51.48 | 3,113,482 | +0.48(+0.94%) |
Sep 13, 2007 | 50.78 | 51.19 | 50.34 | 51.00 | 2,323,200 | +0.66(+1.31%) |
Sep 12, 2007 | 50.00 | 50.98 | 49.95 | 50.34 | 2,675,300 | +0.20(+0.40%) |
Sep 11, 2007 | 50.44 | 50.44 | 49.58 | 50.14 | 2,050,800 | +0.18(+0.36%) |
Sep 10, 2007 | 50.55 | 50.63 | 49.50 | 49.96 | 1,949,400 | -0.28(-0.56%) |
Sep 07, 2007 | 51.15 | 51.40 | 49.93 | 50.24 | 3,243,100 | -0.98(-1.91%) |
Sep 06, 2007 | 50.55 | 51.38 | 50.50 | 51.22 | 3,170,600 | +0.66(+1.31%) |
Sep 05, 2007 | 50.90 | 51.31 | 50.40 | 50.56 | 2,988,600 | -0.59(-1.15%) |
Sep 04, 2007 | 50.98 | 51.72 | 50.79 | 51.15 | 2,676,900 | +0.24(+0.47%) |
Aug 31, 2007 | 50.87 | 51.35 | 50.18 | 50.91 | 2,161,700 | +0.44(+0.87%) |
Aug 30, 2007 | 50.16 | 50.94 | 49.86 | 50.47 | 1,998,900 | -0.03(-0.06%) |
Aug 29, 2007 | 49.74 | 50.61 | 49.62 | 50.50 | 2,133,400 | +0.93(+1.88%) |
Aug 28, 2007 | 50.01 | 50.49 | 49.46 | 49.57 | 2,995,700 | -0.43(-0.86%) |
Aug 27, 2007 | 49.70 | 50.23 | 49.68 | 50.00 | 2,854,450 | -0.09(-0.18%) |
Aug 24, 2007 | 49.41 | 50.19 | 49.21 | 50.09 | 2,330,600 | +0.68(+1.38%) |
Aug 23, 2007 | 49.95 | 50.00 | 49.33 | 49.41 | 2,905,400 | -0.18(-0.36%) |
Aug 22, 2007 | 49.00 | 49.83 | 48.95 | 49.59 | 2,538,500 | +0.90(+1.85%) |
Aug 21, 2007 | 48.61 | 49.13 | 48.46 | 48.69 | 2,807,600 | -0.07(-0.14%) |
Aug 20, 2007 | 48.17 | 49.62 | 48.15 | 48.76 | 2,527,300 | -0.28(-0.57%) |
Aug 17, 2007 | 49.78 | 49.98 | 39.02 | 49.04 | 4,740,600 | +0.18(+0.37%) |
Aug 16, 2007 | 46.95 | 50.60 | 46.49 | 48.86 | 6,645,500 | +1.72(+3.65%) |
Aug 15, 2007 | 46.20 | 48.04 | 46.20 | 47.14 | 5,572,907 | +0.09(+0.19%) |
Aug 14, 2007 | 48.37 | 48.72 | 47.03 | 47.05 | 4,266,000 | -1.39(-2.87%) |
Aug 13, 2007 | 48.70 | 49.70 | 48.29 | 48.44 | 4,515,900 | -0.25(-0.51%) |
Aug 10, 2007 | 47.06 | 49.00 | 46.60 | 48.69 | 5,427,100 | +1.74(+3.71%) |
Aug 09, 2007 | 47.99 | 48.56 | 46.89 | 46.95 | 7,046,500 | -1.51(-3.12%) |
Aug 08, 2007 | 48.68 | 49.45 | 47.35 | 48.46 | 5,118,900 | -1.10(-2.22%) |
Aug 07, 2007 | 49.56 | 50.24 | 48.93 | 49.56 | 3,385,100 | -0.42(-0.84%) |
Aug 06, 2007 | 49.52 | 50.22 | 49.42 | 49.98 | 4,118,800 | +0.38(+0.77%) |
Aug 03, 2007 | 49.84 | 50.71 | 49.57 | 49.60 | 4,875,300 | -1.11(-2.19%) |
Aug 02, 2007 | 49.28 | 50.80 | 48.98 | 50.71 | 5,568,100 | +1.74(+3.55%) |
Aug 01, 2007 | 47.51 | 49.00 | 47.29 | 48.97 | 5,928,241 | +0.90(+1.87%) |
Jul 31, 2007 | 49.18 | 49.50 | 47.97 | 48.07 | 4,408,900 | -1.11(-2.26%) |
Jul 30, 2007 | 48.75 | 49.43 | 48.21 | 49.18 | 3,962,300 | +0.53(+1.09%) |
Jul 27, 2007 | 50.00 | 50.45 | 48.65 | 48.65 | 4,019,800 | -1.20(-2.41%) |
Jul 26, 2007 | 51.65 | 51.99 | 49.41 | 49.85 | 6,102,108 | -0.80(-1.58%) |
Jul 25, 2007 | 50.50 | 50.92 | 49.36 | 50.65 | 4,371,736 | -0.09(-0.18%) |
Jul 24, 2007 | 50.70 | 51.39 | 50.59 | 50.74 | 3,044,269 | -0.36(-0.70%) |
Jul 23, 2007 | 50.33 | 51.33 | 50.10 | 51.10 | 2,940,592 | +1.43(+2.88%) |
Jul 20, 2007 | 49.53 | 50.45 | 49.53 | 49.67 | 2,802,200 | -0.74(-1.47%) |
Jul 19, 2007 | 50.75 | 50.94 | 50.20 | 50.41 | 3,095,800 | -0.59(-1.16%) |
Jul 18, 2007 | 50.49 | 51.10 | 50.01 | 51.00 | 4,115,546 | +1.06(+2.12%) |
Jul 17, 2007 | 50.05 | 50.58 | 49.70 | 49.94 | 2,044,330 | -0.07(-0.14%) |
Jul 16, 2007 | 50.33 | 50.71 | 49.92 | 50.01 | 2,842,900 | -0.90(-1.77%) |
Jul 13, 2007 | 51.92 | 51.92 | 50.91 | 50.91 | 1,660,400 | -0.82(-1.59%) |
Jul 12, 2007 | 50.69 | 51.75 | 50.39 | 51.73 | 2,463,700 | +1.34(+2.66%) |
Jul 11, 2007 | 50.31 | 50.80 | 50.02 | 50.39 | 1,878,700 | -0.08(-0.16%) |
Jul 10, 2007 | 50.57 | 51.45 | 50.42 | 50.47 | 2,532,400 | -0.39(-0.77%) |
Jul 09, 2007 | 51.24 | 51.40 | 50.37 | 50.86 | 1,558,300 | -0.22(-0.43%) |
Jul 06, 2007 | 50.43 | 51.34 | 50.27 | 51.08 | 2,070,584 | +0.63(+1.25%) |
Jul 05, 2007 | 49.93 | 50.66 | 49.63 | 50.45 | 2,553,400 | +0.43(+0.86%) |
Jul 03, 2007 | 50.37 | 50.44 | 49.92 | 50.02 | 1,028,500 | -0.42(-0.83%) |