Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 45.74 | 46.57 | 45.68 | 46.03 | 2,148,821 | +0.35(+0.76%) |
Sep 27, 2007 | 46.04 | 46.32 | 45.15 | 45.68 | 2,078,278 | -0.25(-0.55%) |
Sep 26, 2007 | 46.87 | 47.50 | 45.72 | 45.93 | 2,776,976 | -0.89(-1.90%) |
Sep 25, 2007 | 45.98 | 47.09 | 45.88 | 46.82 | 1,764,680 | +0.63(+1.37%) |
Sep 24, 2007 | 46.67 | 46.67 | 45.79 | 46.19 | 2,024,161 | -0.31(-0.67%) |
Sep 21, 2007 | 46.22 | 46.79 | 46.06 | 46.50 | 3,071,569 | +0.67(+1.45%) |
Sep 20, 2007 | 44.77 | 45.94 | 44.64 | 45.84 | 2,175,441 | +0.37(+0.82%) |
Sep 19, 2007 | 46.45 | 47.18 | 45.15 | 45.47 | 2,381,280 | -0.56(-1.22%) |
Sep 18, 2007 | 44.64 | 46.19 | 44.50 | 46.03 | 1,859,204 | +1.52(+3.42%) |
Sep 17, 2007 | 43.34 | 45.22 | 43.34 | 44.51 | 2,852,608 | +0.97(+2.22%) |
Sep 14, 2007 | 43.30 | 43.83 | 42.76 | 43.54 | 2,673,871 | -0.02(-0.04%) |
Sep 13, 2007 | 43.69 | 44.29 | 43.21 | 43.56 | 3,337,945 | +0.32(+0.74%) |
Sep 12, 2007 | 45.63 | 45.63 | 43.19 | 43.24 | 3,448,896 | -2.34(-5.14%) |
Sep 11, 2007 | 45.64 | 45.83 | 45.07 | 45.58 | 1,420,392 | +0.37(+0.82%) |
Sep 10, 2007 | 45.47 | 45.97 | 44.65 | 45.21 | 2,382,701 | +0.17(+0.38%) |
Sep 07, 2007 | 45.90 | 46.04 | 44.70 | 45.03 | 1,566,413 | -1.43(-3.07%) |
Sep 06, 2007 | 45.98 | 46.56 | 45.66 | 46.46 | 1,632,521 | +0.77(+1.68%) |
Sep 05, 2007 | 46.88 | 47.10 | 45.31 | 45.69 | 2,306,560 | -1.33(-2.83%) |
Sep 04, 2007 | 46.12 | 47.45 | 46.07 | 47.02 | 2,033,572 | +0.67(+1.45%) |
Aug 31, 2007 | 46.15 | 46.42 | 45.20 | 46.35 | 2,240,220 | +0.92(+2.02%) |
Aug 30, 2007 | 46.20 | 46.42 | 45.33 | 45.43 | 2,055,988 | -1.08(-2.32%) |
Aug 29, 2007 | 45.80 | 46.88 | 45.38 | 46.51 | 1,992,151 | +1.14(+2.51%) |
Aug 28, 2007 | 45.84 | 46.48 | 45.18 | 45.37 | 2,679,833 | -1.11(-2.38%) |
Aug 27, 2007 | 47.09 | 47.09 | 45.69 | 46.48 | 2,449,613 | -0.67(-1.41%) |
Aug 24, 2007 | 46.06 | 47.14 | 46.05 | 47.14 | 1,508,597 | +0.87(+1.89%) |
Aug 23, 2007 | 47.27 | 47.33 | 46.12 | 46.27 | 1,675,708 | -0.86(-1.82%) |
Aug 22, 2007 | 46.77 | 47.43 | 45.86 | 47.12 | 2,017,227 | +0.78(+1.68%) |
Aug 21, 2007 | 46.71 | 47.43 | 46.23 | 46.35 | 2,122,835 | -0.58(-1.23%) |
Aug 20, 2007 | 46.69 | 47.08 | 46.07 | 46.93 | 1,719,830 | +0.16(+0.33%) |
Aug 17, 2007 | 45.76 | 48.03 | 45.39 | 46.77 | 3,689,059 | +1.55(+3.42%) |
Aug 16, 2007 | 44.13 | 45.59 | 43.64 | 45.22 | 4,205,737 | +0.72(+1.61%) |
Aug 15, 2007 | 44.94 | 46.46 | 44.40 | 44.51 | 3,912,230 | -1.31(-2.87%) |
Aug 14, 2007 | 46.71 | 47.58 | 45.71 | 45.82 | 2,621,840 | -0.98(-2.09%) |
Aug 13, 2007 | 47.95 | 48.65 | 46.68 | 46.80 | 3,182,106 | -0.77(-1.62%) |
Aug 10, 2007 | 47.38 | 48.00 | 45.50 | 47.57 | 4,257,112 | -0.23(-0.49%) |
Aug 09, 2007 | 50.12 | 51.16 | 47.43 | 47.80 | 4,669,319 | -2.87(-5.66%) |
Aug 08, 2007 | 50.15 | 51.67 | 49.88 | 50.67 | 3,986,989 | +0.90(+1.81%) |
Aug 07, 2007 | 49.67 | 50.21 | 48.59 | 49.77 | 2,263,734 | +0.10(+0.21%) |
Aug 06, 2007 | 47.76 | 49.73 | 47.38 | 49.67 | 4,124,729 | +2.29(+4.83%) |
Aug 03, 2007 | 47.80 | 49.75 | 47.38 | 47.38 | 3,297,565 | -2.08(-4.21%) |
Aug 02, 2007 | 50.41 | 50.52 | 49.08 | 49.46 | 2,997,243 | -0.59(-1.17%) |
Aug 01, 2007 | 50.58 | 50.60 | 48.79 | 50.05 | 3,764,767 | +0.06(+0.12%) |
Jul 31, 2007 | 51.02 | 51.77 | 49.98 | 49.99 | 4,928,234 | +0.09(+0.17%) |
Jul 30, 2007 | 49.26 | 50.63 | 49.10 | 49.90 | 3,092,543 | +0.75(+1.53%) |
Jul 27, 2007 | 49.52 | 50.43 | 49.14 | 49.15 | 2,980,846 | -0.14(-0.28%) |
Jul 26, 2007 | 49.94 | 50.07 | 48.51 | 49.29 | 4,017,179 | -1.18(-2.35%) |
Jul 25, 2007 | 49.66 | 50.76 | 48.41 | 50.47 | 5,438,125 | +1.21(+2.46%) |
Jul 24, 2007 | 50.70 | 50.70 | 48.83 | 49.26 | 4,050,453 | -1.66(-3.26%) |
Jul 23, 2007 | 51.62 | 51.88 | 50.56 | 50.92 | 2,066,983 | -0.21(-0.41%) |
Jul 20, 2007 | 51.05 | 51.94 | 50.80 | 51.13 | 2,932,606 | +0.12(+0.24%) |
Jul 19, 2007 | 50.74 | 51.20 | 50.27 | 51.01 | 2,688,673 | +0.78(+1.55%) |
Jul 18, 2007 | 50.65 | 50.77 | 49.45 | 50.23 | 6,690,074 | -1.61(-3.10%) |
Jul 17, 2007 | 47.40 | 52.56 | 47.36 | 51.83 | 14,087,500 | +4.78(+10.16%) |
Jul 16, 2007 | 46.94 | 47.42 | 46.57 | 47.06 | 2,153,780 | +0.12(+0.26%) |
Jul 13, 2007 | 46.40 | 47.08 | 46.19 | 46.93 | 2,766,770 | +0.58(+1.25%) |
Jul 12, 2007 | 45.40 | 46.41 | 44.96 | 46.36 | 2,967,563 | +1.42(+3.15%) |
Jul 11, 2007 | 44.42 | 45.10 | 44.25 | 44.94 | 2,241,112 | +0.16(+0.35%) |
Jul 10, 2007 | 44.82 | 45.50 | 44.77 | 44.78 | 2,558,288 | -0.22(-0.48%) |
Jul 09, 2007 | 45.09 | 45.59 | 44.49 | 45.00 | 2,062,378 | +0.10(+0.23%) |
Jul 06, 2007 | 44.94 | 45.03 | 44.52 | 44.90 | 1,597,025 | +0.14(+0.31%) |
Jul 05, 2007 | 44.64 | 44.94 | 44.20 | 44.76 | 1,660,254 | +0.09(+0.19%) |
Jul 03, 2007 | 44.88 | 45.12 | 44.57 | 44.67 | 1,173,898 | +0.02(+0.04%) |