Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 50.51 | 51.03 | 50.16 | 50.82 | 3,073,680 | +0.03(+0.06%) |
Sep 27, 2007 | 50.73 | 51.24 | 50.37 | 50.79 | 1,731,058 | +0.49(+0.97%) |
Sep 26, 2007 | 50.06 | 50.67 | 49.30 | 50.30 | 2,345,684 | +0.35(+0.69%) |
Sep 25, 2007 | 51.52 | 51.90 | 49.81 | 49.96 | 3,501,646 | -1.84(-3.56%) |
Sep 24, 2007 | 50.81 | 51.99 | 50.75 | 51.80 | 2,096,934 | +1.05(+2.06%) |
Sep 21, 2007 | 50.82 | 51.33 | 50.60 | 50.76 | 3,614,000 | +0.15(+0.30%) |
Sep 20, 2007 | 51.16 | 51.33 | 50.45 | 50.60 | 2,339,547 | -0.95(-1.84%) |
Sep 19, 2007 | 50.82 | 52.35 | 50.82 | 51.55 | 3,671,849 | +0.87(+1.71%) |
Sep 18, 2007 | 48.53 | 50.77 | 48.45 | 50.68 | 4,773,738 | +2.32(+4.80%) |
Sep 17, 2007 | 48.50 | 48.88 | 47.81 | 48.36 | 1,750,626 | -0.51(-1.04%) |
Sep 14, 2007 | 48.37 | 48.96 | 48.12 | 48.87 | 1,931,848 | -0.06(-0.12%) |
Sep 13, 2007 | 48.26 | 49.68 | 48.57 | 48.93 | 3,646,663 | +0.68(+1.40%) |
Sep 12, 2007 | 47.62 | 48.60 | 47.29 | 48.26 | 2,344,072 | +0.51(+1.06%) |
Sep 11, 2007 | 46.76 | 47.80 | 47.05 | 47.75 | 2,397,002 | +0.99(+2.12%) |
Sep 10, 2007 | 47.13 | 47.51 | 45.98 | 46.76 | 2,268,711 | -0.06(-0.13%) |
Sep 07, 2007 | 47.50 | 47.72 | 46.70 | 46.82 | 2,577,043 | -1.60(-3.30%) |
Sep 06, 2007 | 47.82 | 48.52 | 46.98 | 48.41 | 2,041,643 | +0.59(+1.23%) |
Sep 05, 2007 | 49.09 | 49.19 | 47.52 | 47.82 | 3,603,768 | -1.64(-3.32%) |
Sep 04, 2007 | 48.41 | 50.10 | 47.59 | 49.46 | 3,252,934 | +1.22(+2.54%) |
Aug 31, 2007 | 47.38 | 48.88 | 47.08 | 48.24 | 3,931,777 | +1.16(+2.47%) |
Aug 30, 2007 | 46.27 | 47.26 | 45.69 | 47.08 | 2,394,838 | +0.81(+1.75%) |
Aug 29, 2007 | 44.80 | 46.28 | 44.52 | 46.27 | 2,396,018 | +1.60(+3.57%) |
Aug 28, 2007 | 46.50 | 46.55 | 44.63 | 44.67 | 3,696,248 | -2.01(-4.31%) |
Aug 27, 2007 | 47.81 | 47.95 | 46.68 | 46.68 | 1,830,513 | -1.10(-2.31%) |
Aug 24, 2007 | 48.18 | 48.18 | 47.16 | 47.79 | 2,172,099 | -0.46(-0.95%) |
Aug 23, 2007 | 48.94 | 49.55 | 47.85 | 48.25 | 3,017,799 | -0.70(-1.42%) |
Aug 22, 2007 | 48.41 | 49.24 | 47.89 | 48.94 | 3,318,260 | +0.97(+2.01%) |
Aug 21, 2007 | 47.59 | 48.02 | 46.98 | 47.98 | 2,179,773 | +0.38(+0.80%) |
Aug 20, 2007 | 46.51 | 47.82 | 45.98 | 47.59 | 4,455,019 | +1.08(+2.32%) |
Aug 17, 2007 | 45.74 | 48.68 | 45.30 | 46.52 | 5,729,255 | +1.86(+4.17%) |
Aug 16, 2007 | 43.55 | 45.23 | 42.69 | 44.66 | 6,363,015 | +1.11(+2.54%) |
Aug 15, 2007 | 45.04 | 46.06 | 43.41 | 43.55 | 4,064,397 | -1.67(-3.69%) |
Aug 14, 2007 | 46.15 | 46.22 | 45.01 | 45.22 | 5,113,750 | -1.21(-2.61%) |
Aug 13, 2007 | 46.24 | 47.30 | 46.04 | 46.43 | 3,346,791 | +0.18(+0.40%) |
Aug 10, 2007 | 47.88 | 48.44 | 46.09 | 46.24 | 5,081,571 | -2.56(-5.25%) |
Aug 09, 2007 | 48.30 | 49.18 | 45.99 | 48.80 | 6,554,025 | +0.50(+1.04%) |
Aug 08, 2007 | 44.35 | 49.04 | 44.35 | 48.30 | 7,087,706 | +3.08(+6.81%) |
Aug 07, 2007 | 44.84 | 45.94 | 43.96 | 45.22 | 4,799,902 | +0.38(+0.85%) |
Aug 06, 2007 | 44.20 | 44.98 | 42.95 | 44.84 | 5,581,441 | +1.43(+3.29%) |
Aug 03, 2007 | 43.27 | 44.39 | 43.13 | 43.41 | 5,619,438 | -0.98(-2.20%) |
Aug 02, 2007 | 44.46 | 45.06 | 43.82 | 44.39 | 4,116,902 | +0.32(+0.73%) |
Aug 01, 2007 | 43.83 | 44.17 | 41.98 | 44.07 | 6,060,095 | +0.09(+0.21%) |
Jul 31, 2007 | 43.88 | 46.03 | 43.88 | 43.98 | 5,454,072 | +0.09(+0.21%) |
Jul 30, 2007 | 45.52 | 45.52 | 42.71 | 43.88 | 5,375,976 | +0.74(+1.71%) |
Jul 27, 2007 | 43.68 | 45.65 | 43.15 | 43.15 | 7,276,302 | -1.39(-3.12%) |
Jul 26, 2007 | 45.31 | 45.31 | 43.36 | 44.54 | 8,493,449 | -0.77(-1.71%) |
Jul 25, 2007 | 46.05 | 46.50 | 44.59 | 45.31 | 4,209,748 | -0.13(-0.29%) |
Jul 24, 2007 | 45.65 | 46.41 | 45.24 | 45.44 | 4,652,324 | -0.70(-1.52%) |
Jul 23, 2007 | 47.00 | 47.14 | 46.09 | 46.14 | 2,762,249 | -0.44(-0.95%) |
Jul 20, 2007 | 47.77 | 47.77 | 46.36 | 46.58 | 4,264,679 | -1.20(-2.51%) |
Jul 19, 2007 | 47.48 | 48.31 | 47.26 | 47.78 | 2,004,944 | +0.37(+0.78%) |
Jul 18, 2007 | 47.57 | 47.90 | 46.28 | 47.41 | 3,778,102 | -0.16(-0.34%) |
Jul 17, 2007 | 48.27 | 48.28 | 47.16 | 47.57 | 3,115,731 | -0.39(-0.82%) |
Jul 16, 2007 | 48.32 | 49.23 | 47.95 | 47.97 | 3,112,109 | +0.06(+0.12%) |
Jul 13, 2007 | 47.26 | 48.07 | 46.78 | 47.91 | 2,142,190 | +0.70(+1.47%) |
Jul 12, 2007 | 46.66 | 47.25 | 46.26 | 47.21 | 2,652,656 | +0.84(+1.82%) |
Jul 11, 2007 | 46.52 | 46.55 | 45.52 | 46.37 | 4,124,214 | -0.29(-0.62%) |
Jul 10, 2007 | 48.14 | 48.38 | 46.51 | 46.66 | 4,261,192 | -1.94(-3.99%) |
Jul 09, 2007 | 48.96 | 48.96 | 48.07 | 48.60 | 1,800,801 | -0.16(-0.32%) |
Jul 06, 2007 | 49.14 | 49.29 | 48.37 | 48.76 | 1,962,543 | -0.38(-0.78%) |
Jul 05, 2007 | 48.39 | 50.55 | 47.75 | 49.14 | 3,080,961 | +0.75(+1.54%) |
Jul 03, 2007 | 49.58 | 49.63 | 48.23 | 48.39 | 2,635,483 | -0.66(-1.35%) |