Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 54.15 | 54.85 | 53.90 | 54.38 | 1,167,600 | +0.50(+0.93%) |
Sep 27, 2007 | 54.14 | 54.30 | 53.07 | 53.88 | 1,039,500 | +0.14(+0.26%) |
Sep 26, 2007 | 53.19 | 54.18 | 53.00 | 53.74 | 1,110,600 | +0.13(+0.24%) |
Sep 25, 2007 | 52.37 | 53.94 | 52.18 | 53.61 | 977,800 | +0.50(+0.94%) |
Sep 24, 2007 | 53.52 | 53.67 | 52.69 | 53.11 | 1,735,300 | +0.14(+0.26%) |
Sep 21, 2007 | 50.39 | 53.25 | 50.39 | 52.97 | 2,849,000 | +3.10(+6.22%) |
Sep 20, 2007 | 50.71 | 50.77 | 49.56 | 49.87 | 1,564,700 | -0.03(-0.06%) |
Sep 19, 2007 | 50.90 | 51.35 | 49.55 | 49.90 | 1,458,500 | -0.69(-1.36%) |
Sep 18, 2007 | 49.46 | 50.84 | 48.63 | 50.59 | 1,428,800 | +1.52(+3.10%) |
Sep 17, 2007 | 48.77 | 49.65 | 48.28 | 49.07 | 1,436,200 | +0.64(+1.32%) |
Sep 14, 2007 | 48.67 | 49.06 | 48.08 | 48.43 | 1,769,100 | -0.53(-1.08%) |
Sep 13, 2007 | 51.04 | 51.08 | 48.82 | 48.96 | 1,263,700 | -1.74(-3.43%) |
Sep 12, 2007 | 49.03 | 51.41 | 48.83 | 50.70 | 2,297,000 | +1.23(+2.49%) |
Sep 11, 2007 | 47.30 | 50.12 | 47.27 | 49.47 | 2,293,600 | +2.89(+6.20%) |
Sep 10, 2007 | 46.78 | 47.20 | 45.75 | 46.58 | 1,106,100 | -0.15(-0.32%) |
Sep 07, 2007 | 46.97 | 47.50 | 46.18 | 46.73 | 1,195,200 | -0.80(-1.68%) |
Sep 06, 2007 | 46.75 | 47.95 | 46.41 | 47.53 | 1,064,000 | +0.87(+1.86%) |
Sep 05, 2007 | 45.73 | 47.13 | 45.73 | 46.66 | 1,320,700 | +0.12(+0.26%) |
Sep 04, 2007 | 45.88 | 47.30 | 45.23 | 46.54 | 1,456,200 | +1.00(+2.20%) |
Aug 31, 2007 | 44.97 | 46.06 | 44.85 | 45.54 | 1,215,900 | +1.27(+2.87%) |
Aug 30, 2007 | 42.92 | 44.75 | 42.90 | 44.27 | 908,500 | +0.45(+1.03%) |
Aug 29, 2007 | 43.12 | 43.88 | 42.75 | 43.82 | 704,600 | +1.59(+3.77%) |
Aug 28, 2007 | 43.92 | 44.27 | 42.21 | 42.23 | 1,250,700 | -2.31(-5.19%) |
Aug 27, 2007 | 44.10 | 45.06 | 43.50 | 44.54 | 981,800 | -0.01(-0.02%) |
Aug 24, 2007 | 42.51 | 44.78 | 42.30 | 44.55 | 1,384,500 | +1.94(+4.55%) |
Aug 23, 2007 | 43.03 | 43.61 | 41.53 | 42.61 | 1,447,300 | +0.54(+1.28%) |
Aug 22, 2007 | 42.37 | 42.47 | 41.52 | 42.07 | 1,472,000 | +0.64(+1.54%) |
Aug 21, 2007 | 39.76 | 41.62 | 39.21 | 41.43 | 1,654,000 | +1.90(+4.81%) |
Aug 20, 2007 | 38.63 | 40.17 | 37.99 | 39.53 | 1,524,300 | +1.71(+4.52%) |
Aug 17, 2007 | 39.00 | 40.57 | 36.76 | 37.82 | 3,401,100 | +1.22(+3.33%) |
Aug 16, 2007 | 38.15 | 38.43 | 34.62 | 36.60 | 3,913,800 | -2.13(-5.50%) |
Aug 15, 2007 | 41.58 | 41.98 | 38.00 | 38.73 | 2,776,300 | -3.60(-8.50%) |
Aug 14, 2007 | 43.32 | 43.87 | 42.18 | 42.33 | 2,049,200 | -0.32(-0.75%) |
Aug 13, 2007 | 42.45 | 44.82 | 42.36 | 42.65 | 2,157,900 | +1.20(+2.90%) |
Aug 10, 2007 | 39.43 | 42.00 | 38.03 | 41.45 | 2,493,000 | +1.52(+3.81%) |
Aug 09, 2007 | 41.55 | 42.39 | 39.34 | 39.93 | 2,901,700 | -2.58(-6.07%) |
Aug 08, 2007 | 43.40 | 43.46 | 41.62 | 42.51 | 3,130,800 | +1.37(+3.33%) |
Aug 07, 2007 | 40.79 | 42.14 | 40.51 | 41.14 | 2,541,000 | +0.46(+1.13%) |
Aug 06, 2007 | 41.91 | 41.91 | 39.51 | 40.68 | 1,407,700 | -0.94(-2.26%) |
Aug 03, 2007 | 42.21 | 42.51 | 41.57 | 41.62 | 1,949,300 | -0.29(-0.69%) |
Aug 02, 2007 | 42.02 | 42.45 | 41.40 | 41.91 | 1,175,900 | +0.28(+0.67%) |
Aug 01, 2007 | 41.99 | 42.32 | 40.49 | 41.63 | 2,229,200 | -0.29(-0.69%) |
Jul 31, 2007 | 42.60 | 43.85 | 41.84 | 41.92 | 1,556,600 | -0.48(-1.13%) |
Jul 30, 2007 | 42.06 | 42.71 | 41.44 | 42.40 | 1,393,200 | +0.54(+1.29%) |
Jul 27, 2007 | 42.00 | 43.00 | 41.00 | 41.86 | 2,305,600 | -0.39(-0.92%) |
Jul 26, 2007 | 42.23 | 42.64 | 40.47 | 42.25 | 2,397,500 | -1.09(-2.51%) |
Jul 25, 2007 | 44.90 | 45.05 | 42.60 | 43.34 | 1,923,400 | -0.94(-2.12%) |
Jul 24, 2007 | 46.02 | 46.15 | 44.17 | 44.28 | 1,534,000 | -2.24(-4.82%) |
Jul 23, 2007 | 46.71 | 46.87 | 45.95 | 46.52 | 1,252,600 | +0.06(+0.13%) |
Jul 20, 2007 | 47.01 | 47.13 | 45.93 | 46.46 | 1,455,400 | -0.49(-1.04%) |
Jul 19, 2007 | 46.40 | 47.55 | 46.40 | 46.95 | 1,893,900 | +0.35(+0.75%) |
Jul 18, 2007 | 44.52 | 46.64 | 44.00 | 46.60 | 3,137,800 | +1.98(+4.44%) |
Jul 17, 2007 | 44.88 | 45.63 | 44.40 | 44.62 | 796,800 | -0.24(-0.53%) |
Jul 16, 2007 | 45.65 | 45.93 | 44.38 | 44.86 | 1,391,900 | -0.88(-1.92%) |
Jul 13, 2007 | 44.07 | 45.84 | 43.79 | 45.74 | 1,943,200 | +2.00(+4.57%) |
Jul 12, 2007 | 43.50 | 43.84 | 43.31 | 43.74 | 1,105,100 | +0.62(+1.44%) |
Jul 11, 2007 | 42.79 | 43.47 | 42.11 | 43.12 | 1,520,800 | -0.07(-0.16%) |
Jul 10, 2007 | 44.49 | 44.70 | 43.15 | 43.19 | 1,165,800 | -1.47(-3.29%) |
Jul 09, 2007 | 45.30 | 45.34 | 44.50 | 44.66 | 547,200 | -0.37(-0.82%) |
Jul 06, 2007 | 44.49 | 45.15 | 44.01 | 45.03 | 869,600 | +0.70(+1.58%) |
Jul 05, 2007 | 44.30 | 45.08 | 44.21 | 44.33 | 1,068,800 | -0.03(-0.07%) |
Jul 03, 2007 | 44.68 | 45.23 | 44.23 | 44.36 | 508,700 | -0.18(-0.40%) |