Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 45.77 | 46.60 | 45.71 | 46.05 | 2,147,689 | +0.35(+0.76%) |
Sep 27, 2007 | 46.06 | 46.35 | 45.18 | 45.71 | 2,077,182 | -0.25(-0.55%) |
Sep 26, 2007 | 46.90 | 47.52 | 45.74 | 45.96 | 2,775,512 | -0.89(-1.90%) |
Sep 25, 2007 | 46.00 | 47.12 | 45.90 | 46.85 | 1,763,750 | +0.63(+1.37%) |
Sep 24, 2007 | 46.69 | 46.69 | 45.81 | 46.22 | 2,023,094 | -0.31(-0.67%) |
Sep 21, 2007 | 46.24 | 46.81 | 46.09 | 46.53 | 3,069,950 | +0.67(+1.45%) |
Sep 20, 2007 | 44.79 | 45.97 | 44.66 | 45.86 | 2,174,295 | +0.37(+0.82%) |
Sep 19, 2007 | 46.48 | 47.20 | 45.17 | 45.49 | 2,380,024 | -0.56(-1.22%) |
Sep 18, 2007 | 44.67 | 46.22 | 44.52 | 46.05 | 1,858,224 | +1.52(+3.42%) |
Sep 17, 2007 | 43.36 | 45.24 | 43.36 | 44.53 | 2,851,104 | +0.97(+2.22%) |
Sep 14, 2007 | 43.32 | 43.86 | 42.78 | 43.56 | 2,672,461 | -0.02(-0.04%) |
Sep 13, 2007 | 43.72 | 44.31 | 43.23 | 43.58 | 3,336,186 | +0.32(+0.74%) |
Sep 12, 2007 | 45.65 | 45.65 | 43.22 | 43.26 | 3,447,078 | -2.34(-5.14%) |
Sep 11, 2007 | 45.66 | 45.85 | 45.09 | 45.60 | 1,419,643 | +0.37(+0.82%) |
Sep 10, 2007 | 45.49 | 45.99 | 44.68 | 45.23 | 2,381,445 | +0.17(+0.38%) |
Sep 07, 2007 | 45.92 | 46.06 | 44.72 | 45.06 | 1,565,587 | -1.43(-3.07%) |
Sep 06, 2007 | 46.00 | 46.59 | 45.69 | 46.48 | 1,631,661 | +0.77(+1.68%) |
Sep 05, 2007 | 46.91 | 47.12 | 45.33 | 45.71 | 2,305,344 | -1.33(-2.83%) |
Sep 04, 2007 | 46.15 | 47.48 | 46.09 | 47.05 | 2,032,500 | +0.67(+1.45%) |
Aug 31, 2007 | 46.17 | 46.44 | 45.22 | 46.37 | 2,239,039 | +0.92(+2.02%) |
Aug 30, 2007 | 46.22 | 46.45 | 45.35 | 45.46 | 2,054,904 | -1.08(-2.32%) |
Aug 29, 2007 | 45.83 | 46.91 | 45.40 | 46.54 | 1,991,101 | +1.14(+2.51%) |
Aug 28, 2007 | 45.86 | 46.50 | 45.20 | 45.39 | 2,678,421 | -1.11(-2.38%) |
Aug 27, 2007 | 47.12 | 47.12 | 45.71 | 46.50 | 2,448,322 | -0.67(-1.41%) |
Aug 24, 2007 | 46.09 | 47.17 | 46.08 | 47.17 | 1,507,802 | +0.87(+1.89%) |
Aug 23, 2007 | 47.30 | 47.35 | 46.15 | 46.29 | 1,674,825 | -0.86(-1.82%) |
Aug 22, 2007 | 46.80 | 47.45 | 45.89 | 47.15 | 2,016,164 | +0.78(+1.68%) |
Aug 21, 2007 | 46.73 | 47.45 | 46.26 | 46.37 | 2,121,716 | -0.58(-1.23%) |
Aug 20, 2007 | 46.72 | 47.11 | 46.09 | 46.95 | 1,718,923 | +0.16(+0.33%) |
Aug 17, 2007 | 45.78 | 48.06 | 45.41 | 46.80 | 3,687,115 | +1.55(+3.42%) |
Aug 16, 2007 | 44.16 | 45.61 | 43.67 | 45.25 | 4,203,520 | +0.72(+1.61%) |
Aug 15, 2007 | 44.96 | 46.48 | 44.43 | 44.53 | 3,910,168 | -1.31(-2.87%) |
Aug 14, 2007 | 46.73 | 47.61 | 45.73 | 45.84 | 2,620,458 | -0.98(-2.09%) |
Aug 13, 2007 | 47.98 | 48.67 | 46.70 | 46.82 | 3,180,428 | -0.77(-1.62%) |
Aug 10, 2007 | 47.40 | 48.02 | 45.52 | 47.59 | 4,254,868 | -0.23(-0.49%) |
Aug 09, 2007 | 50.15 | 51.19 | 47.45 | 47.82 | 4,666,858 | -2.87(-5.66%) |
Aug 08, 2007 | 50.18 | 51.70 | 49.91 | 50.69 | 3,984,888 | +0.90(+1.81%) |
Aug 07, 2007 | 49.70 | 50.24 | 48.62 | 49.80 | 2,262,541 | +0.10(+0.21%) |
Aug 06, 2007 | 47.78 | 49.76 | 47.40 | 49.69 | 4,122,555 | +2.29(+4.83%) |
Aug 03, 2007 | 47.82 | 49.78 | 47.40 | 47.40 | 3,295,826 | -2.08(-4.21%) |
Aug 02, 2007 | 50.44 | 50.55 | 49.10 | 49.48 | 2,995,663 | -0.59(-1.17%) |
Aug 01, 2007 | 50.61 | 50.63 | 48.82 | 50.07 | 3,762,783 | +0.06(+0.12%) |
Jul 31, 2007 | 51.05 | 51.79 | 50.00 | 50.01 | 4,925,636 | +0.09(+0.17%) |
Jul 30, 2007 | 49.29 | 50.66 | 49.13 | 49.93 | 3,090,913 | +0.75(+1.53%) |
Jul 27, 2007 | 49.54 | 50.45 | 49.16 | 49.17 | 2,979,275 | -0.14(-0.28%) |
Jul 26, 2007 | 49.97 | 50.10 | 48.53 | 49.31 | 4,015,062 | -1.18(-2.35%) |
Jul 25, 2007 | 49.68 | 50.79 | 48.44 | 50.50 | 5,435,258 | +1.21(+2.46%) |
Jul 24, 2007 | 50.73 | 50.73 | 48.85 | 49.29 | 4,048,317 | -1.66(-3.26%) |
Jul 23, 2007 | 51.65 | 51.91 | 50.59 | 50.95 | 2,065,893 | -0.21(-0.41%) |
Jul 20, 2007 | 51.08 | 51.97 | 50.82 | 51.15 | 2,931,060 | +0.12(+0.24%) |
Jul 19, 2007 | 50.76 | 51.23 | 50.30 | 51.03 | 2,687,255 | +0.78(+1.55%) |
Jul 18, 2007 | 50.68 | 50.80 | 49.48 | 50.25 | 6,686,547 | -1.61(-3.10%) |
Jul 17, 2007 | 47.43 | 52.59 | 47.38 | 51.86 | 14,080,074 | +4.78(+10.16%) |
Jul 16, 2007 | 46.97 | 47.44 | 46.60 | 47.08 | 2,152,644 | +0.12(+0.26%) |
Jul 13, 2007 | 46.42 | 47.11 | 46.22 | 46.96 | 2,765,312 | +0.58(+1.25%) |
Jul 12, 2007 | 45.42 | 46.43 | 44.99 | 46.38 | 2,965,999 | +1.42(+3.15%) |
Jul 11, 2007 | 44.44 | 45.13 | 44.27 | 44.96 | 2,239,931 | +0.16(+0.35%) |
Jul 10, 2007 | 44.84 | 45.52 | 44.79 | 44.81 | 2,556,939 | -0.22(-0.48%) |
Jul 09, 2007 | 45.12 | 45.61 | 44.51 | 45.02 | 2,061,290 | +0.10(+0.23%) |
Jul 06, 2007 | 44.96 | 45.06 | 44.55 | 44.92 | 1,596,183 | +0.14(+0.31%) |
Jul 05, 2007 | 44.67 | 44.96 | 44.23 | 44.78 | 1,659,379 | +0.09(+0.19%) |
Jul 03, 2007 | 44.90 | 45.14 | 44.59 | 44.69 | 1,173,279 | +0.02(+0.04%) |