Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 48.82 | 49.87 | 48.73 | 49.24 | 5,296,498 | +0.24(+0.50%) |
Sep 27, 2007 | 48.60 | 49.07 | 48.23 | 49.00 | 1,965,633 | +0.68(+1.41%) |
Sep 26, 2007 | 48.37 | 48.92 | 48.24 | 48.32 | 2,749,528 | -0.05(-0.09%) |
Sep 25, 2007 | 47.72 | 48.66 | 47.41 | 48.36 | 2,639,432 | +0.51(+1.06%) |
Sep 24, 2007 | 47.75 | 48.31 | 47.06 | 47.86 | 2,456,490 | +0.36(+0.76%) |
Sep 21, 2007 | 47.60 | 47.69 | 47.09 | 47.49 | 3,752,512 | +0.05(+0.11%) |
Sep 20, 2007 | 48.02 | 48.75 | 47.24 | 47.44 | 3,614,865 | -0.76(-1.58%) |
Sep 19, 2007 | 49.14 | 49.63 | 48.03 | 48.20 | 4,219,786 | -0.64(-1.30%) |
Sep 18, 2007 | 47.17 | 49.36 | 47.05 | 48.84 | 7,371,786 | +1.83(+3.90%) |
Sep 17, 2007 | 46.52 | 47.12 | 46.48 | 47.00 | 3,056,782 | +0.29(+0.62%) |
Sep 14, 2007 | 46.20 | 46.96 | 46.00 | 46.71 | 3,431,242 | +0.44(+0.94%) |
Sep 13, 2007 | 46.08 | 46.45 | 45.68 | 46.28 | 2,560,304 | +0.60(+1.31%) |
Sep 12, 2007 | 45.37 | 46.26 | 45.32 | 45.68 | 2,948,339 | +0.18(+0.40%) |
Sep 11, 2007 | 45.77 | 45.77 | 44.99 | 45.50 | 2,260,103 | +0.16(+0.36%) |
Sep 10, 2007 | 45.87 | 45.94 | 44.92 | 45.33 | 2,148,354 | -0.25(-0.56%) |
Sep 07, 2007 | 46.41 | 46.64 | 45.31 | 45.59 | 3,574,089 | -0.89(-1.91%) |
Sep 06, 2007 | 45.87 | 46.62 | 45.82 | 46.48 | 3,494,189 | +0.60(+1.31%) |
Sep 05, 2007 | 46.19 | 46.56 | 45.73 | 45.88 | 3,293,615 | -0.54(-1.15%) |
Sep 04, 2007 | 46.26 | 46.93 | 46.09 | 46.41 | 2,950,103 | +0.22(+0.47%) |
Aug 31, 2007 | 46.16 | 46.59 | 45.53 | 46.20 | 2,382,322 | +0.40(+0.87%) |
Aug 30, 2007 | 45.51 | 46.22 | 45.24 | 45.80 | 2,202,906 | -0.03(-0.06%) |
Aug 29, 2007 | 45.13 | 45.92 | 45.02 | 45.82 | 2,351,133 | +0.84(+1.88%) |
Aug 28, 2007 | 45.38 | 45.81 | 44.88 | 44.98 | 3,301,439 | -0.39(-0.86%) |
Aug 27, 2007 | 45.10 | 45.58 | 45.08 | 45.37 | 3,145,773 | -0.08(-0.18%) |
Aug 24, 2007 | 44.83 | 45.54 | 44.65 | 45.45 | 2,568,459 | +0.62(+1.38%) |
Aug 23, 2007 | 45.32 | 45.37 | 44.76 | 44.83 | 3,201,923 | -0.16(-0.36%) |
Aug 22, 2007 | 44.46 | 45.22 | 44.42 | 45.00 | 2,797,578 | +0.82(+1.85%) |
Aug 21, 2007 | 44.11 | 44.58 | 43.97 | 44.18 | 3,094,142 | -0.06(-0.14%) |
Aug 20, 2007 | 43.71 | 45.02 | 43.69 | 44.24 | 2,785,235 | -0.25(-0.57%) |
Aug 17, 2007 | 45.17 | 45.35 | 35.41 | 44.50 | 5,224,423 | +0.16(+0.37%) |
Aug 16, 2007 | 42.60 | 45.91 | 42.18 | 44.34 | 7,323,736 | +1.56(+3.65%) |
Aug 15, 2007 | 41.92 | 43.59 | 41.92 | 42.77 | 6,141,675 | +0.08(+0.19%) |
Aug 14, 2007 | 43.89 | 44.21 | 42.67 | 42.69 | 4,701,386 | -1.26(-2.87%) |
Aug 13, 2007 | 44.19 | 45.10 | 43.82 | 43.95 | 4,976,790 | -0.23(-0.51%) |
Aug 10, 2007 | 42.70 | 44.46 | 42.28 | 44.18 | 5,980,987 | +1.58(+3.71%) |
Aug 09, 2007 | 43.55 | 44.06 | 42.55 | 42.60 | 7,765,662 | -1.37(-3.12%) |
Aug 08, 2007 | 44.17 | 44.87 | 42.97 | 43.97 | 5,641,332 | -1.00(-2.22%) |
Aug 07, 2007 | 44.97 | 45.59 | 44.40 | 44.97 | 3,730,581 | -0.38(-0.84%) |
Aug 06, 2007 | 44.93 | 45.57 | 44.84 | 45.35 | 4,539,162 | +0.34(+0.77%) |
Aug 03, 2007 | 45.22 | 46.01 | 44.98 | 45.01 | 5,372,870 | -1.01(-2.19%) |
Aug 02, 2007 | 44.72 | 46.10 | 44.44 | 46.01 | 6,136,377 | +1.58(+3.55%) |
Aug 01, 2007 | 43.11 | 44.46 | 42.91 | 44.44 | 6,533,274 | +0.82(+1.87%) |
Jul 31, 2007 | 44.63 | 44.92 | 43.53 | 43.62 | 4,858,870 | -1.01(-2.26%) |
Jul 30, 2007 | 44.24 | 44.85 | 43.75 | 44.63 | 4,366,690 | +0.48(+1.09%) |
Jul 27, 2007 | 45.37 | 45.78 | 44.14 | 44.14 | 4,430,059 | -1.09(-2.41%) |
Jul 26, 2007 | 46.87 | 47.18 | 44.83 | 45.23 | 6,724,886 | -0.73(-1.58%) |
Jul 25, 2007 | 45.82 | 46.20 | 44.79 | 45.96 | 4,817,913 | -0.08(-0.18%) |
Jul 24, 2007 | 46.00 | 46.63 | 45.91 | 46.04 | 3,354,965 | -0.33(-0.70%) |
Jul 23, 2007 | 45.67 | 46.58 | 45.46 | 46.37 | 3,240,707 | +1.30(+2.88%) |
Jul 20, 2007 | 44.94 | 45.78 | 44.94 | 45.07 | 3,088,191 | -0.67(-1.47%) |
Jul 19, 2007 | 46.05 | 46.22 | 45.55 | 45.74 | 3,411,755 | -0.54(-1.16%) |
Jul 18, 2007 | 45.81 | 46.37 | 45.38 | 46.28 | 4,535,576 | +0.96(+2.12%) |
Jul 17, 2007 | 45.41 | 45.90 | 45.10 | 45.32 | 2,252,973 | -0.06(-0.14%) |
Jul 16, 2007 | 45.67 | 46.01 | 45.30 | 45.38 | 3,133,045 | -0.82(-1.77%) |
Jul 13, 2007 | 47.11 | 47.11 | 46.20 | 46.20 | 1,829,859 | -0.74(-1.59%) |
Jul 12, 2007 | 46.00 | 46.96 | 45.72 | 46.94 | 2,715,144 | +1.22(+2.66%) |
Jul 11, 2007 | 45.65 | 46.10 | 45.39 | 45.72 | 2,070,439 | -0.07(-0.16%) |
Jul 10, 2007 | 45.89 | 46.69 | 45.75 | 45.80 | 2,790,855 | -0.35(-0.77%) |
Jul 09, 2007 | 46.49 | 46.64 | 45.71 | 46.15 | 1,717,339 | -0.20(-0.43%) |
Jul 06, 2007 | 45.76 | 46.59 | 45.61 | 46.35 | 2,281,906 | +0.57(+1.25%) |
Jul 05, 2007 | 45.31 | 45.97 | 45.03 | 45.78 | 2,813,998 | +0.39(+0.86%) |
Jul 03, 2007 | 45.71 | 45.77 | 45.30 | 45.39 | 1,133,468 | -0.38(-0.83%) |