Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 50.38 | 52.05 | 49.67 | 50.31 | 454,900 | -0.33(-0.65%) |
Sep 27, 2007 | 51.38 | 51.57 | 50.38 | 50.64 | 313,700 | -0.43(-0.84%) |
Sep 26, 2007 | 51.64 | 52.80 | 50.58 | 51.07 | 378,400 | -0.48(-0.93%) |
Sep 25, 2007 | 50.82 | 51.80 | 50.49 | 51.55 | 344,400 | +0.30(+0.59%) |
Sep 24, 2007 | 51.53 | 52.30 | 50.78 | 51.25 | 364,900 | -0.20(-0.39%) |
Sep 21, 2007 | 53.34 | 53.57 | 51.27 | 51.45 | 588,400 | -1.67(-3.14%) |
Sep 20, 2007 | 53.47 | 55.01 | 52.57 | 53.12 | 584,900 | -0.35(-0.65%) |
Sep 19, 2007 | 53.53 | 53.69 | 52.69 | 53.47 | 286,900 | +0.85(+1.62%) |
Sep 18, 2007 | 50.78 | 52.85 | 50.49 | 52.62 | 340,200 | +1.84(+3.62%) |
Sep 17, 2007 | 50.85 | 51.21 | 50.56 | 50.78 | 601,400 | -0.08(-0.16%) |
Sep 14, 2007 | 50.47 | 51.08 | 49.56 | 50.86 | 243,100 | +0.39(+0.77%) |
Sep 13, 2007 | 50.60 | 51.49 | 50.19 | 50.47 | 307,100 | +0.38(+0.76%) |
Sep 12, 2007 | 51.28 | 51.45 | 49.90 | 50.09 | 380,200 | -1.19(-2.32%) |
Sep 11, 2007 | 49.80 | 51.28 | 50.15 | 51.28 | 330,700 | +1.48(+2.97%) |
Sep 10, 2007 | 51.05 | 51.13 | 49.08 | 49.80 | 510,500 | -1.06(-2.08%) |
Sep 07, 2007 | 50.83 | 51.49 | 50.35 | 50.86 | 354,400 | -0.90(-1.74%) |
Sep 06, 2007 | 51.86 | 53.13 | 51.50 | 51.76 | 625,300 | -0.10(-0.19%) |
Sep 05, 2007 | 51.30 | 52.00 | 50.75 | 51.86 | 415,300 | +0.59(+1.15%) |
Sep 04, 2007 | 50.40 | 52.30 | 50.00 | 51.27 | 785,400 | -1.25(-2.38%) |
Aug 31, 2007 | 52.49 | 52.83 | 51.75 | 52.52 | 357,000 | +0.80(+1.55%) |
Aug 30, 2007 | 52.09 | 52.42 | 51.36 | 51.72 | 396,700 | -0.37(-0.71%) |
Aug 29, 2007 | 50.00 | 52.09 | 49.93 | 52.09 | 369,500 | +2.27(+4.56%) |
Aug 28, 2007 | 51.10 | 51.75 | 49.70 | 49.82 | 346,200 | -1.73(-3.36%) |
Aug 27, 2007 | 51.66 | 52.31 | 51.24 | 51.55 | 245,400 | -0.11(-0.21%) |
Aug 24, 2007 | 51.18 | 52.21 | 50.77 | 51.66 | 293,100 | +0.41(+0.80%) |
Aug 23, 2007 | 52.40 | 52.80 | 50.43 | 51.25 | 450,500 | -1.15(-2.19%) |
Aug 22, 2007 | 53.07 | 53.52 | 52.04 | 52.40 | 647,000 | -0.26(-0.49%) |
Aug 21, 2007 | 51.73 | 53.37 | 51.73 | 52.66 | 445,100 | +0.77(+1.48%) |
Aug 20, 2007 | 51.69 | 52.84 | 50.90 | 51.89 | 456,100 | +0.80(+1.57%) |
Aug 17, 2007 | 49.98 | 52.40 | 49.98 | 51.09 | 918,900 | +1.11(+2.22%) |
Aug 16, 2007 | 48.56 | 50.04 | 47.50 | 49.98 | 993,000 | +1.42(+2.92%) |
Aug 15, 2007 | 50.13 | 50.15 | 48.28 | 48.56 | 539,000 | -1.42(-2.84%) |
Aug 14, 2007 | 50.71 | 50.85 | 49.08 | 49.98 | 704,600 | -0.73(-1.44%) |
Aug 13, 2007 | 49.60 | 51.10 | 48.12 | 50.71 | 1,015,900 | +2.22(+4.58%) |
Aug 10, 2007 | 51.58 | 53.67 | 47.20 | 48.49 | 1,666,300 | -4.07(-7.74%) |
Aug 09, 2007 | 49.28 | 53.24 | 48.29 | 52.56 | 1,974,100 | +3.28(+6.66%) |
Aug 08, 2007 | 49.39 | 51.07 | 48.93 | 49.28 | 2,137,800 | +0.25(+0.51%) |
Aug 07, 2007 | 48.66 | 49.84 | 46.71 | 49.03 | 1,751,200 | +0.37(+0.76%) |
Aug 06, 2007 | 46.90 | 49.54 | 45.20 | 48.66 | 1,509,900 | +3.41(+7.54%) |
Aug 03, 2007 | 46.35 | 46.60 | 45.08 | 45.25 | 2,403,700 | +2.36(+5.50%) |
Aug 02, 2007 | 42.38 | 43.60 | 41.71 | 42.89 | 978,000 | +0.68(+1.61%) |
Aug 01, 2007 | 40.91 | 42.32 | 40.91 | 42.21 | 762,800 | +1.18(+2.88%) |
Jul 31, 2007 | 41.29 | 42.24 | 40.68 | 41.03 | 783,700 | -0.26(-0.63%) |
Jul 30, 2007 | 40.49 | 41.78 | 40.09 | 41.29 | 577,600 | +0.80(+1.98%) |
Jul 27, 2007 | 39.50 | 41.06 | 39.10 | 40.49 | 887,100 | +0.92(+2.32%) |
Jul 26, 2007 | 38.78 | 40.20 | 38.42 | 39.57 | 850,300 | -0.03(-0.08%) |
Jul 25, 2007 | 39.04 | 39.84 | 38.68 | 39.60 | 436,000 | +0.72(+1.85%) |
Jul 24, 2007 | 40.04 | 40.18 | 38.87 | 38.88 | 491,700 | -1.17(-2.92%) |
Jul 23, 2007 | 40.00 | 40.69 | 39.84 | 40.05 | 345,900 | -0.46(-1.14%) |
Jul 20, 2007 | 41.47 | 41.47 | 39.51 | 40.51 | 881,200 | -1.05(-2.53%) |
Jul 19, 2007 | 40.61 | 41.96 | 40.56 | 41.56 | 337,700 | +1.07(+2.64%) |
Jul 18, 2007 | 40.65 | 40.98 | 40.30 | 40.49 | 542,400 | -0.57(-1.39%) |
Jul 17, 2007 | 40.98 | 41.33 | 40.75 | 41.06 | 181,600 | +0.09(+0.22%) |
Jul 16, 2007 | 40.58 | 41.25 | 40.10 | 40.97 | 322,600 | +0.35(+0.86%) |
Jul 13, 2007 | 40.15 | 40.82 | 40.06 | 40.62 | 269,700 | +0.62(+1.55%) |
Jul 12, 2007 | 40.08 | 40.31 | 39.76 | 40.00 | 408,100 | +0.12(+0.30%) |
Jul 11, 2007 | 38.93 | 39.99 | 38.81 | 39.88 | 509,300 | +1.00(+2.57%) |
Jul 10, 2007 | 38.82 | 39.46 | 38.61 | 38.88 | 453,200 | -0.38(-0.97%) |
Jul 09, 2007 | 38.50 | 39.53 | 38.29 | 39.26 | 334,700 | +0.64(+1.66%) |
Jul 06, 2007 | 38.52 | 38.77 | 38.26 | 38.62 | 93,800 | -0.05(-0.13%) |
Jul 05, 2007 | 38.76 | 38.79 | 38.15 | 38.67 | 234,900 | +0.06(+0.16%) |
Jul 03, 2007 | 38.91 | 39.03 | 38.52 | 38.61 | 131,000 | -0.30(-0.77%) |