Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 44.08 | 44.42 | 43.87 | 44.34 | 6,290,000 | +0.20(+0.45%) |
Sep 27, 2007 | 43.93 | 44.45 | 43.72 | 44.14 | 4,673,300 | -0.70(-1.56%) |
Sep 26, 2007 | 44.53 | 44.98 | 44.22 | 44.84 | 3,262,200 | +0.57(+1.29%) |
Sep 25, 2007 | 44.47 | 44.47 | 43.23 | 44.27 | 5,724,900 | -0.13(-0.29%) |
Sep 24, 2007 | 44.40 | 44.73 | 44.25 | 44.40 | 3,651,300 | -0.10(-0.22%) |
Sep 21, 2007 | 45.00 | 45.00 | 44.24 | 44.50 | 5,769,100 | -0.15(-0.34%) |
Sep 20, 2007 | 45.21 | 45.26 | 44.38 | 44.65 | 3,291,800 | -0.65(-1.43%) |
Sep 19, 2007 | 44.72 | 45.83 | 44.42 | 45.30 | 5,163,700 | +0.81(+1.82%) |
Sep 18, 2007 | 43.17 | 44.51 | 42.62 | 44.49 | 6,203,800 | +1.53(+3.56%) |
Sep 17, 2007 | 43.50 | 43.59 | 42.26 | 42.96 | 5,061,100 | -0.73(-1.67%) |
Sep 14, 2007 | 43.36 | 44.22 | 43.17 | 43.69 | 4,232,500 | +0.11(+0.25%) |
Sep 13, 2007 | 43.11 | 43.80 | 42.30 | 43.58 | 10,132,500 | +0.84(+1.97%) |
Sep 12, 2007 | 42.22 | 42.88 | 42.15 | 42.74 | 6,551,300 | +0.48(+1.14%) |
Sep 11, 2007 | 42.23 | 42.54 | 41.85 | 42.26 | 5,161,700 | +0.19(+0.45%) |
Sep 10, 2007 | 43.65 | 43.66 | 41.68 | 42.07 | 5,475,400 | -1.50(-3.44%) |
Sep 07, 2007 | 43.92 | 44.22 | 43.39 | 43.57 | 4,098,500 | -0.97(-2.18%) |
Sep 06, 2007 | 43.80 | 44.62 | 43.61 | 44.54 | 4,538,900 | +0.93(+2.13%) |
Sep 05, 2007 | 44.37 | 44.37 | 43.28 | 43.61 | 5,209,600 | -1.04(-2.33%) |
Sep 04, 2007 | 44.50 | 45.11 | 44.38 | 44.65 | 5,912,200 | +0.49(+1.11%) |
Aug 31, 2007 | 44.19 | 44.38 | 43.66 | 44.16 | 3,669,000 | +0.40(+0.91%) |
Aug 30, 2007 | 43.03 | 44.06 | 42.74 | 43.76 | 3,763,800 | +0.28(+0.64%) |
Aug 29, 2007 | 42.87 | 43.49 | 42.51 | 43.48 | 5,204,000 | +0.80(+1.87%) |
Aug 28, 2007 | 43.56 | 43.83 | 42.68 | 42.68 | 4,358,600 | -1.29(-2.93%) |
Aug 27, 2007 | 44.18 | 44.45 | 43.54 | 43.97 | 4,898,600 | -0.29(-0.66%) |
Aug 24, 2007 | 43.30 | 44.36 | 43.30 | 44.26 | 3,969,600 | +0.96(+2.22%) |
Aug 23, 2007 | 43.73 | 43.93 | 42.91 | 43.30 | 4,677,100 | -0.11(-0.25%) |
Aug 22, 2007 | 43.09 | 43.51 | 42.56 | 43.41 | 6,212,800 | +0.73(+1.71%) |
Aug 21, 2007 | 42.44 | 43.03 | 42.10 | 42.68 | 5,676,400 | -0.11(-0.26%) |
Aug 20, 2007 | 41.54 | 43.02 | 41.32 | 42.79 | 8,393,800 | +1.13(+2.71%) |
Aug 17, 2007 | 41.48 | 42.33 | 40.97 | 41.66 | 10,612,000 | +1.07(+2.64%) |
Aug 16, 2007 | 41.62 | 41.75 | 39.78 | 40.59 | 15,884,200 | -1.33(-3.17%) |
Aug 15, 2007 | 43.78 | 44.00 | 41.82 | 41.92 | 7,226,100 | -1.63(-3.74%) |
Aug 14, 2007 | 43.83 | 44.05 | 43.09 | 43.55 | 7,728,400 | -0.32(-0.73%) |
Aug 13, 2007 | 43.87 | 44.38 | 43.36 | 43.87 | 10,326,900 | +0.27(+0.62%) |
Aug 10, 2007 | 43.88 | 44.13 | 42.09 | 43.60 | 12,647,300 | -0.40(-0.91%) |
Aug 09, 2007 | 44.39 | 45.02 | 42.27 | 44.00 | 17,823,100 | -1.50(-3.30%) |
Aug 08, 2007 | 46.69 | 47.50 | 44.09 | 45.50 | 12,293,800 | -1.94(-4.09%) |
Aug 07, 2007 | 48.00 | 48.37 | 46.51 | 47.44 | 9,565,500 | -0.56(-1.17%) |
Aug 06, 2007 | 47.88 | 48.33 | 47.35 | 48.00 | 6,445,200 | +0.38(+0.80%) |
Aug 03, 2007 | 48.45 | 49.35 | 47.53 | 47.62 | 10,794,200 | -0.80(-1.65%) |
Aug 02, 2007 | 47.96 | 48.48 | 47.42 | 48.42 | 8,322,700 | +0.47(+0.98%) |
Aug 01, 2007 | 47.18 | 47.98 | 46.66 | 47.95 | 9,170,100 | +0.66(+1.40%) |
Jul 31, 2007 | 47.95 | 48.44 | 47.20 | 47.29 | 5,933,500 | -0.45(-0.94%) |
Jul 30, 2007 | 47.63 | 47.90 | 46.98 | 47.74 | 8,413,200 | -0.02(-0.04%) |
Jul 27, 2007 | 48.30 | 48.44 | 47.66 | 47.76 | 10,172,000 | -0.76(-1.57%) |
Jul 26, 2007 | 48.62 | 49.00 | 48.21 | 48.52 | 15,359,600 | -0.48(-0.98%) |
Jul 25, 2007 | 48.91 | 49.68 | 48.52 | 49.00 | 8,479,900 | +0.21(+0.43%) |
Jul 24, 2007 | 49.21 | 49.59 | 48.66 | 48.79 | 8,974,300 | -0.56(-1.13%) |
Jul 23, 2007 | 49.28 | 49.83 | 49.28 | 49.35 | 6,957,700 | -0.11(-0.22%) |
Jul 20, 2007 | 49.90 | 50.29 | 49.42 | 49.46 | 8,983,900 | -0.44(-0.88%) |
Jul 19, 2007 | 49.99 | 50.12 | 49.41 | 49.90 | 11,954,600 | +0.25(+0.50%) |
Jul 18, 2007 | 48.98 | 49.71 | 48.30 | 49.65 | 14,633,900 | -0.11(-0.22%) |
Jul 17, 2007 | 50.56 | 50.75 | 49.56 | 49.76 | 14,563,900 | -0.67(-1.33%) |
Jul 16, 2007 | 51.88 | 51.89 | 50.31 | 50.43 | 10,129,300 | -0.91(-1.77%) |
Jul 13, 2007 | 50.74 | 51.64 | 50.33 | 51.34 | 7,191,900 | +0.31(+0.61%) |
Jul 12, 2007 | 50.86 | 51.18 | 50.38 | 51.03 | 10,045,700 | +0.04(+0.08%) |
Jul 11, 2007 | 50.53 | 51.35 | 50.49 | 50.99 | 8,871,100 | +0.02(+0.04%) |
Jul 10, 2007 | 50.65 | 51.35 | 50.25 | 50.97 | 14,146,100 | -0.28(-0.55%) |
Jul 09, 2007 | 52.10 | 52.54 | 50.94 | 51.25 | 14,570,900 | -1.92(-3.61%) |
Jul 06, 2007 | 53.20 | 53.49 | 52.90 | 53.17 | 8,948,700 | +0.07(+0.13%) |
Jul 05, 2007 | 52.15 | 53.59 | 52.15 | 53.10 | 8,589,700 | -0.02(-0.04%) |
Jul 03, 2007 | 53.34 | 54.17 | 52.98 | 53.12 | 4,745,000 | -0.24(-0.45%) |