Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 50.17 | 50.39 | 49.56 | 49.87 | 1,376,368 | -0.12(-0.24%) |
Sep 27, 2007 | 50.36 | 50.53 | 49.67 | 49.99 | 661,255 | -0.07(-0.15%) |
Sep 26, 2007 | 49.09 | 50.29 | 48.37 | 50.07 | 1,534,202 | +1.30(+2.67%) |
Sep 25, 2007 | 48.94 | 49.60 | 48.64 | 48.76 | 1,637,216 | -0.40(-0.82%) |
Sep 24, 2007 | 49.31 | 49.83 | 48.90 | 49.17 | 1,252,303 | -0.31(-0.62%) |
Sep 21, 2007 | 48.27 | 49.59 | 48.27 | 49.48 | 2,447,671 | +0.94(+1.93%) |
Sep 20, 2007 | 50.03 | 50.03 | 48.27 | 48.54 | 2,679,216 | -1.44(-2.88%) |
Sep 19, 2007 | 50.60 | 50.85 | 49.70 | 49.98 | 2,282,768 | -0.38(-0.76%) |
Sep 18, 2007 | 50.25 | 50.45 | 49.59 | 50.36 | 2,740,555 | +0.12(+0.24%) |
Sep 17, 2007 | 50.56 | 50.72 | 49.28 | 50.24 | 1,455,125 | -0.61(-1.20%) |
Sep 14, 2007 | 50.58 | 51.14 | 49.63 | 50.85 | 1,714,369 | +0.27(+0.54%) |
Sep 13, 2007 | 51.01 | 51.09 | 50.41 | 50.58 | 1,252,516 | -0.11(-0.22%) |
Sep 12, 2007 | 48.82 | 51.14 | 48.60 | 50.69 | 2,992,105 | +1.82(+3.73%) |
Sep 11, 2007 | 48.13 | 49.04 | 48.19 | 48.87 | 1,399,343 | +0.74(+1.54%) |
Sep 10, 2007 | 48.88 | 48.88 | 47.65 | 48.13 | 1,227,511 | -0.44(-0.91%) |
Sep 07, 2007 | 48.65 | 49.35 | 48.50 | 48.57 | 1,647,688 | -0.50(-1.01%) |
Sep 06, 2007 | 48.69 | 49.25 | 48.50 | 49.06 | 1,912,382 | +0.22(+0.44%) |
Sep 05, 2007 | 48.49 | 49.16 | 48.45 | 48.85 | 1,969,981 | -0.13(-0.27%) |
Sep 04, 2007 | 48.61 | 49.26 | 48.40 | 48.98 | 1,279,873 | +0.62(+1.28%) |
Aug 31, 2007 | 48.23 | 48.77 | 48.00 | 48.36 | 1,465,597 | +0.60(+1.25%) |
Aug 30, 2007 | 47.65 | 48.30 | 47.40 | 47.76 | 1,697,271 | -0.13(-0.27%) |
Aug 29, 2007 | 47.27 | 47.89 | 47.02 | 47.89 | 2,177,184 | +0.94(+1.99%) |
Aug 28, 2007 | 46.21 | 47.67 | 46.21 | 46.96 | 2,519,673 | +0.56(+1.21%) |
Aug 27, 2007 | 47.13 | 47.54 | 46.36 | 46.40 | 1,638,810 | -1.01(-2.13%) |
Aug 24, 2007 | 46.69 | 47.49 | 46.02 | 47.41 | 1,627,064 | +0.72(+1.54%) |
Aug 23, 2007 | 47.18 | 47.50 | 46.51 | 46.69 | 1,941,662 | -0.08(-0.18%) |
Aug 22, 2007 | 46.03 | 46.88 | 46.01 | 46.77 | 2,567,761 | +1.24(+2.73%) |
Aug 21, 2007 | 44.96 | 45.83 | 44.93 | 45.53 | 1,839,610 | -0.09(-0.20%) |
Aug 20, 2007 | 45.04 | 46.27 | 43.22 | 45.62 | 2,093,191 | +1.03(+2.31%) |
Aug 17, 2007 | 44.72 | 45.29 | 43.82 | 44.59 | 3,052,356 | +0.93(+2.12%) |
Aug 16, 2007 | 43.65 | 44.49 | 42.23 | 43.66 | 2,998,253 | -0.54(-1.23%) |
Aug 15, 2007 | 44.90 | 45.73 | 44.19 | 44.21 | 2,272,543 | -0.68(-1.52%) |
Aug 14, 2007 | 45.74 | 46.11 | 44.69 | 44.89 | 2,730,292 | -0.49(-1.07%) |
Aug 13, 2007 | 43.86 | 46.64 | 43.86 | 45.38 | 3,144,061 | +1.02(+2.30%) |
Aug 10, 2007 | 41.92 | 45.31 | 40.25 | 44.36 | 4,896,936 | +2.14(+5.08%) |
Aug 09, 2007 | 43.89 | 44.31 | 42.21 | 42.21 | 4,689,057 | -1.68(-3.82%) |
Aug 08, 2007 | 45.78 | 46.22 | 43.57 | 43.89 | 4,440,833 | -1.01(-2.25%) |
Aug 07, 2007 | 46.79 | 46.79 | 44.45 | 44.90 | 3,475,388 | -0.77(-1.68%) |
Aug 06, 2007 | 45.15 | 45.71 | 44.74 | 45.67 | 3,105,418 | +0.53(+1.18%) |
Aug 03, 2007 | 45.65 | 47.49 | 44.98 | 45.13 | 3,870,876 | -2.36(-4.97%) |
Aug 02, 2007 | 46.16 | 47.99 | 46.07 | 47.49 | 3,296,125 | +1.74(+3.80%) |
Aug 01, 2007 | 45.64 | 46.79 | 43.34 | 45.75 | 5,015,738 | -2.57(-5.33%) |
Jul 31, 2007 | 49.36 | 49.48 | 48.31 | 48.32 | 2,418,369 | -0.57(-1.17%) |
Jul 30, 2007 | 47.74 | 49.06 | 47.07 | 48.90 | 3,139,573 | +1.93(+4.10%) |
Jul 27, 2007 | 48.19 | 48.35 | 46.94 | 46.97 | 2,180,497 | -1.36(-2.81%) |
Jul 26, 2007 | 48.86 | 48.98 | 47.64 | 48.32 | 2,519,140 | -0.72(-1.47%) |
Jul 25, 2007 | 49.65 | 49.93 | 48.66 | 49.05 | 2,735,318 | -0.62(-1.24%) |
Jul 24, 2007 | 49.87 | 50.66 | 49.55 | 49.66 | 2,091,983 | -0.42(-0.84%) |
Jul 23, 2007 | 47.59 | 50.34 | 47.59 | 50.08 | 2,082,078 | +1.08(+2.20%) |
Jul 20, 2007 | 50.11 | 50.11 | 48.89 | 49.01 | 2,827,326 | -1.08(-2.15%) |
Jul 19, 2007 | 50.46 | 50.78 | 50.07 | 50.08 | 2,063,056 | -0.45(-0.89%) |
Jul 18, 2007 | 50.58 | 51.17 | 50.08 | 50.53 | 1,971,049 | +0.25(+0.50%) |
Jul 17, 2007 | 50.74 | 50.74 | 50.07 | 50.28 | 1,621,293 | -0.17(-0.33%) |
Jul 16, 2007 | 50.43 | 50.64 | 50.18 | 50.45 | 1,330,525 | +0.02(+0.04%) |
Jul 13, 2007 | 50.77 | 50.82 | 50.14 | 50.43 | 1,473,741 | -0.50(-0.97%) |
Jul 12, 2007 | 50.30 | 51.04 | 50.15 | 50.93 | 1,737,879 | +0.62(+1.23%) |
Jul 11, 2007 | 49.92 | 50.58 | 49.91 | 50.31 | 1,592,655 | +0.52(+1.05%) |
Jul 10, 2007 | 50.10 | 51.15 | 49.78 | 49.78 | 2,041,364 | -0.82(-1.63%) |
Jul 09, 2007 | 50.95 | 51.09 | 50.52 | 50.61 | 1,315,457 | -0.19(-0.37%) |
Jul 06, 2007 | 50.41 | 51.19 | 50.17 | 50.80 | 1,758,396 | +0.19(+0.37%) |
Jul 05, 2007 | 51.51 | 51.51 | 49.85 | 50.61 | 1,543,926 | +0.54(+1.08%) |
Jul 03, 2007 | 50.65 | 50.92 | 50.02 | 50.07 | 923,385 | -0.35(-0.69%) |