Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 52.51 | 52.76 | 51.96 | 52.35 | 1,371,200 | -0.45(-0.85%) |
Sep 27, 2007 | 52.57 | 53.46 | 52.57 | 52.80 | 1,692,500 | +0.49(+0.94%) |
Sep 26, 2007 | 52.86 | 53.16 | 52.22 | 52.31 | 1,639,100 | -0.25(-0.48%) |
Sep 25, 2007 | 52.00 | 52.56 | 50.75 | 52.56 | 1,946,100 | +0.12(+0.23%) |
Sep 24, 2007 | 51.74 | 53.21 | 51.61 | 52.44 | 2,083,500 | +0.54(+1.04%) |
Sep 21, 2007 | 51.45 | 52.11 | 50.74 | 51.90 | 2,071,800 | +0.46(+0.89%) |
Sep 20, 2007 | 52.51 | 52.69 | 51.14 | 51.44 | 1,733,400 | -1.45(-2.74%) |
Sep 19, 2007 | 53.88 | 54.74 | 52.38 | 52.89 | 2,374,300 | -1.06(-1.96%) |
Sep 18, 2007 | 52.36 | 54.21 | 51.86 | 53.95 | 2,424,900 | +1.94(+3.73%) |
Sep 17, 2007 | 52.00 | 53.00 | 51.21 | 52.01 | 2,120,500 | -0.16(-0.31%) |
Sep 14, 2007 | 51.00 | 52.36 | 50.61 | 52.17 | 2,031,500 | +1.10(+2.15%) |
Sep 13, 2007 | 50.37 | 51.83 | 50.00 | 51.07 | 1,984,700 | +1.13(+2.26%) |
Sep 12, 2007 | 49.58 | 50.22 | 49.40 | 49.94 | 2,142,000 | +0.19(+0.38%) |
Sep 11, 2007 | 49.13 | 50.23 | 48.95 | 49.75 | 2,146,000 | +0.62(+1.26%) |
Sep 10, 2007 | 49.42 | 49.82 | 48.27 | 49.13 | 1,790,800 | -0.16(-0.32%) |
Sep 07, 2007 | 49.59 | 50.15 | 48.43 | 49.29 | 2,940,600 | -1.30(-2.57%) |
Sep 06, 2007 | 50.47 | 51.41 | 50.10 | 50.59 | 2,370,800 | +0.12(+0.24%) |
Sep 05, 2007 | 50.45 | 51.79 | 50.17 | 50.47 | 3,180,300 | -1.32(-2.55%) |
Sep 04, 2007 | 50.56 | 52.34 | 50.51 | 51.79 | 2,509,000 | +0.46(+0.90%) |
Aug 31, 2007 | 49.52 | 51.94 | 49.52 | 51.33 | 3,539,100 | +1.93(+3.91%) |
Aug 30, 2007 | 48.12 | 49.95 | 47.76 | 49.40 | 5,446,500 | +1.28(+2.66%) |
Aug 29, 2007 | 46.26 | 48.28 | 46.18 | 48.12 | 2,213,400 | +2.04(+4.43%) |
Aug 28, 2007 | 47.86 | 47.90 | 45.99 | 46.08 | 2,232,600 | -1.34(-2.83%) |
Aug 27, 2007 | 45.64 | 47.80 | 45.46 | 47.42 | 2,935,890 | +2.20(+4.87%) |
Aug 24, 2007 | 45.64 | 45.64 | 44.62 | 45.22 | 2,391,000 | -0.39(-0.86%) |
Aug 23, 2007 | 45.53 | 46.48 | 44.55 | 45.61 | 2,433,200 | +0.08(+0.18%) |
Aug 22, 2007 | 44.62 | 45.64 | 44.15 | 45.53 | 2,176,100 | +1.54(+3.50%) |
Aug 21, 2007 | 43.35 | 44.13 | 42.57 | 43.99 | 2,246,800 | +0.64(+1.48%) |
Aug 20, 2007 | 42.46 | 43.56 | 41.92 | 43.35 | 2,720,800 | +0.95(+2.24%) |
Aug 17, 2007 | 40.81 | 44.60 | 40.81 | 42.40 | 4,111,100 | +0.81(+1.95%) |
Aug 16, 2007 | 41.67 | 43.04 | 39.53 | 41.59 | 4,660,000 | -0.93(-2.19%) |
Aug 15, 2007 | 43.25 | 44.02 | 42.38 | 42.52 | 1,979,400 | -0.71(-1.64%) |
Aug 14, 2007 | 45.32 | 45.49 | 43.07 | 43.23 | 2,417,100 | -1.34(-3.01%) |
Aug 13, 2007 | 44.80 | 47.14 | 44.11 | 44.57 | 3,047,800 | -0.11(-0.25%) |
Aug 10, 2007 | 43.48 | 45.99 | 41.35 | 44.68 | 3,989,116 | +0.95(+2.17%) |
Aug 09, 2007 | 44.42 | 46.33 | 42.98 | 43.73 | 4,237,194 | -2.03(-4.44%) |
Aug 08, 2007 | 44.64 | 46.45 | 44.07 | 45.76 | 4,740,500 | +1.28(+2.88%) |
Aug 07, 2007 | 45.82 | 46.03 | 42.69 | 44.48 | 6,136,177 | -1.34(-2.92%) |
Aug 06, 2007 | 48.62 | 48.84 | 44.35 | 45.82 | 5,929,477 | -2.94(-6.03%) |
Aug 03, 2007 | 49.25 | 49.89 | 48.72 | 48.76 | 1,735,972 | -1.13(-2.26%) |
Aug 02, 2007 | 48.92 | 49.93 | 48.64 | 49.89 | 1,914,302 | +1.20(+2.46%) |
Aug 01, 2007 | 48.25 | 50.43 | 47.57 | 48.69 | 2,564,284 | +0.44(+0.91%) |
Jul 31, 2007 | 49.60 | 50.52 | 48.22 | 48.25 | 3,258,050 | -0.58(-1.19%) |
Jul 30, 2007 | 47.90 | 49.18 | 46.78 | 48.83 | 3,488,224 | +0.87(+1.81%) |
Jul 27, 2007 | 48.99 | 49.70 | 47.93 | 47.96 | 3,040,708 | -1.25(-2.54%) |
Jul 26, 2007 | 50.76 | 50.76 | 48.32 | 49.21 | 3,718,505 | -1.95(-3.81%) |
Jul 25, 2007 | 52.30 | 52.79 | 50.45 | 51.16 | 3,117,624 | -1.01(-1.94%) |
Jul 24, 2007 | 53.56 | 53.82 | 52.02 | 52.17 | 2,092,171 | -1.71(-3.17%) |
Jul 23, 2007 | 54.58 | 54.97 | 53.74 | 53.88 | 1,690,300 | -0.28(-0.52%) |
Jul 20, 2007 | 55.83 | 55.86 | 54.07 | 54.16 | 1,940,600 | -1.67(-2.99%) |
Jul 19, 2007 | 55.62 | 56.25 | 55.11 | 55.83 | 1,285,810 | +0.76(+1.38%) |
Jul 18, 2007 | 55.26 | 56.09 | 54.76 | 55.07 | 1,815,900 | -0.69(-1.24%) |
Jul 17, 2007 | 56.25 | 56.41 | 55.62 | 55.76 | 1,435,013 | -0.46(-0.82%) |
Jul 16, 2007 | 56.01 | 56.31 | 55.20 | 56.22 | 1,681,720 | +0.16(+0.29%) |
Jul 13, 2007 | 56.21 | 56.35 | 55.59 | 56.06 | 1,411,100 | -0.15(-0.27%) |
Jul 12, 2007 | 54.20 | 56.55 | 53.38 | 56.21 | 3,623,803 | +2.83(+5.30%) |
Jul 11, 2007 | 53.51 | 54.02 | 52.87 | 53.38 | 2,329,500 | +0.06(+0.11%) |
Jul 10, 2007 | 54.60 | 54.83 | 53.24 | 53.32 | 2,216,252 | -1.57(-2.86%) |
Jul 09, 2007 | 55.55 | 55.78 | 54.84 | 54.89 | 1,576,900 | -0.87(-1.56%) |
Jul 06, 2007 | 55.80 | 56.79 | 55.07 | 55.76 | 2,262,800 | +0.61(+1.11%) |
Jul 05, 2007 | 53.60 | 56.35 | 53.36 | 55.15 | 4,439,293 | +1.55(+2.89%) |
Jul 03, 2007 | 54.10 | 54.23 | 53.16 | 53.60 | 835,002 | -0.53(-0.98%) |