Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 50.85 | 51.30 | 50.20 | 51.09 | 381,600 | +0.21(+0.41%) |
Sep 27, 2007 | 50.30 | 50.88 | 49.87 | 50.88 | 176,500 | +0.90(+1.80%) |
Sep 26, 2007 | 50.02 | 50.49 | 49.63 | 49.98 | 193,400 | +0.29(+0.58%) |
Sep 25, 2007 | 50.58 | 50.72 | 49.69 | 49.69 | 373,300 | -1.29(-2.53%) |
Sep 24, 2007 | 50.82 | 51.73 | 50.33 | 50.98 | 312,300 | +0.08(+0.16%) |
Sep 21, 2007 | 51.25 | 51.42 | 50.69 | 50.90 | 402,700 | -0.27(-0.53%) |
Sep 20, 2007 | 50.21 | 51.88 | 50.15 | 51.17 | 352,500 | +0.96(+1.91%) |
Sep 19, 2007 | 50.06 | 50.64 | 49.85 | 50.21 | 473,400 | +0.18(+0.36%) |
Sep 18, 2007 | 49.64 | 50.15 | 49.58 | 50.03 | 479,200 | +0.39(+0.79%) |
Sep 17, 2007 | 49.88 | 49.90 | 49.17 | 49.64 | 170,100 | -0.28(-0.56%) |
Sep 14, 2007 | 49.52 | 50.00 | 48.97 | 49.92 | 262,100 | +0.40(+0.81%) |
Sep 13, 2007 | 50.05 | 50.22 | 49.45 | 49.52 | 199,200 | -0.53(-1.06%) |
Sep 12, 2007 | 50.55 | 50.63 | 49.91 | 50.05 | 257,700 | -0.67(-1.32%) |
Sep 11, 2007 | 49.95 | 50.79 | 49.86 | 50.72 | 151,900 | +0.77(+1.54%) |
Sep 10, 2007 | 49.90 | 50.34 | 49.71 | 49.95 | 172,200 | +0.33(+0.67%) |
Sep 07, 2007 | 50.20 | 50.47 | 49.50 | 49.62 | 207,300 | -1.38(-2.71%) |
Sep 06, 2007 | 51.59 | 51.92 | 50.88 | 51.00 | 194,700 | -0.59(-1.14%) |
Sep 05, 2007 | 52.05 | 52.15 | 51.43 | 51.59 | 422,300 | -0.65(-1.24%) |
Sep 04, 2007 | 50.99 | 52.83 | 50.73 | 52.24 | 380,200 | +1.22(+2.39%) |
Aug 31, 2007 | 51.71 | 51.71 | 50.54 | 51.02 | 180,900 | +0.02(+0.04%) |
Aug 30, 2007 | 50.86 | 51.23 | 50.05 | 51.00 | 269,400 | +0.14(+0.28%) |
Aug 29, 2007 | 50.16 | 51.01 | 49.75 | 50.86 | 178,200 | +1.04(+2.09%) |
Aug 28, 2007 | 50.02 | 50.28 | 49.76 | 49.82 | 224,600 | -0.58(-1.15%) |
Aug 27, 2007 | 51.39 | 51.39 | 50.20 | 50.40 | 235,200 | -0.90(-1.75%) |
Aug 24, 2007 | 50.56 | 51.77 | 50.55 | 51.30 | 252,500 | +0.68(+1.34%) |
Aug 23, 2007 | 51.09 | 51.42 | 50.47 | 50.62 | 987,200 | -0.47(-0.92%) |
Aug 22, 2007 | 51.72 | 51.97 | 50.58 | 51.09 | 366,900 | -0.57(-1.10%) |
Aug 21, 2007 | 51.57 | 52.15 | 50.98 | 51.66 | 312,900 | +0.09(+0.17%) |
Aug 20, 2007 | 51.33 | 52.03 | 50.85 | 51.57 | 473,100 | +0.37(+0.72%) |
Aug 17, 2007 | 50.50 | 52.00 | 49.27 | 51.20 | 870,900 | +2.89(+5.98%) |
Aug 16, 2007 | 45.33 | 48.97 | 46.00 | 48.31 | 1,121,800 | +2.98(+6.57%) |
Aug 15, 2007 | 45.80 | 47.07 | 45.25 | 45.33 | 613,600 | -0.31(-0.68%) |
Aug 14, 2007 | 46.45 | 46.97 | 45.50 | 45.64 | 323,700 | -0.61(-1.32%) |
Aug 13, 2007 | 47.19 | 47.93 | 46.19 | 46.25 | 505,900 | -0.94(-1.99%) |
Aug 10, 2007 | 45.60 | 48.25 | 45.40 | 47.19 | 617,953 | +1.06(+2.30%) |
Aug 09, 2007 | 45.52 | 46.31 | 44.54 | 46.13 | 733,200 | +0.61(+1.34%) |
Aug 08, 2007 | 45.85 | 47.05 | 44.82 | 45.52 | 701,800 | +0.19(+0.42%) |
Aug 07, 2007 | 45.09 | 45.69 | 44.40 | 45.33 | 461,800 | +0.24(+0.53%) |
Aug 06, 2007 | 44.10 | 45.12 | 43.50 | 45.09 | 452,600 | +0.73(+1.65%) |
Aug 03, 2007 | 44.63 | 45.11 | 44.24 | 44.36 | 362,300 | -0.75(-1.66%) |
Aug 02, 2007 | 44.87 | 45.84 | 44.64 | 45.11 | 660,600 | +0.63(+1.42%) |
Aug 01, 2007 | 44.15 | 44.76 | 43.32 | 44.48 | 613,200 | +0.04(+0.09%) |
Jul 31, 2007 | 45.35 | 45.37 | 44.35 | 44.44 | 378,100 | -0.62(-1.38%) |
Jul 30, 2007 | 44.72 | 45.43 | 44.24 | 45.06 | 599,600 | +0.32(+0.72%) |
Jul 27, 2007 | 45.35 | 45.79 | 44.56 | 44.74 | 399,800 | -0.76(-1.67%) |
Jul 26, 2007 | 45.68 | 45.94 | 44.76 | 45.50 | 341,900 | -0.72(-1.56%) |
Jul 25, 2007 | 46.54 | 46.74 | 45.73 | 46.22 | 311,000 | -0.06(-0.13%) |
Jul 24, 2007 | 46.73 | 46.96 | 46.12 | 46.28 | 344,600 | -0.92(-1.95%) |
Jul 23, 2007 | 47.59 | 47.78 | 47.17 | 47.20 | 310,500 | -0.30(-0.63%) |
Jul 20, 2007 | 47.69 | 47.77 | 47.27 | 47.50 | 370,900 | -0.30(-0.63%) |
Jul 19, 2007 | 48.47 | 48.66 | 47.65 | 47.80 | 330,500 | -0.27(-0.56%) |
Jul 18, 2007 | 48.09 | 48.66 | 47.93 | 48.07 | 1,011,600 | -0.46(-0.95%) |
Jul 17, 2007 | 48.64 | 49.02 | 48.20 | 48.53 | 384,200 | -0.18(-0.37%) |
Jul 16, 2007 | 49.15 | 49.46 | 48.64 | 48.71 | 490,000 | -0.44(-0.90%) |
Jul 13, 2007 | 49.16 | 49.33 | 48.40 | 49.15 | 167,500 | -0.21(-0.43%) |
Jul 12, 2007 | 48.98 | 49.39 | 48.77 | 49.36 | 258,000 | +0.65(+1.33%) |
Jul 11, 2007 | 48.61 | 48.71 | 48.33 | 48.71 | 236,900 | +0.16(+0.33%) |
Jul 10, 2007 | 48.47 | 49.03 | 48.00 | 48.55 | 563,600 | -0.37(-0.76%) |
Jul 09, 2007 | 48.65 | 49.06 | 48.39 | 48.92 | 283,500 | +0.26(+0.53%) |
Jul 06, 2007 | 48.22 | 48.87 | 47.92 | 48.66 | 307,100 | +0.44(+0.91%) |
Jul 05, 2007 | 48.38 | 48.42 | 47.98 | 48.22 | 364,400 | -0.21(-0.43%) |
Jul 03, 2007 | 48.90 | 48.90 | 48.14 | 48.43 | 276,600 | -0.40(-0.82%) |