Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 49.53 | 49.53 | 48.11 | 48.29 | 1,330,563 | -1.29(-2.61%) |
Sep 27, 2007 | 49.33 | 49.80 | 49.15 | 49.59 | 981,428 | +0.26(+0.53%) |
Sep 26, 2007 | 49.34 | 49.77 | 48.96 | 49.33 | 836,406 | +0.41(+0.84%) |
Sep 25, 2007 | 48.83 | 49.05 | 48.31 | 48.91 | 803,128 | +0.04(+0.07%) |
Sep 24, 2007 | 49.17 | 49.95 | 48.78 | 48.88 | 858,220 | -0.29(-0.58%) |
Sep 21, 2007 | 49.66 | 49.74 | 48.91 | 49.17 | 1,122,331 | +0.05(+0.11%) |
Sep 20, 2007 | 48.96 | 49.76 | 48.29 | 49.11 | 1,104,857 | -0.03(-0.05%) |
Sep 19, 2007 | 48.96 | 50.20 | 48.91 | 49.14 | 1,035,073 | +0.19(+0.39%) |
Sep 18, 2007 | 46.55 | 49.17 | 46.23 | 48.95 | 1,820,728 | +2.29(+4.91%) |
Sep 17, 2007 | 46.52 | 47.01 | 46.50 | 46.66 | 562,835 | +0.00(+0.00%) |
Sep 14, 2007 | 46.45 | 46.78 | 46.07 | 46.66 | 486,818 | -0.06(-0.13%) |
Sep 13, 2007 | 46.88 | 47.04 | 46.51 | 46.72 | 585,985 | +0.31(+0.66%) |
Sep 12, 2007 | 46.59 | 46.84 | 46.09 | 46.42 | 877,364 | -0.24(-0.52%) |
Sep 11, 2007 | 46.60 | 47.34 | 46.28 | 46.66 | 879,033 | +0.06(+0.13%) |
Sep 10, 2007 | 47.17 | 47.41 | 46.11 | 46.60 | 1,018,156 | -0.14(-0.31%) |
Sep 07, 2007 | 46.91 | 47.56 | 46.56 | 46.74 | 986,325 | -0.74(-1.55%) |
Sep 06, 2007 | 47.56 | 47.93 | 46.87 | 47.48 | 895,394 | -0.08(-0.17%) |
Sep 05, 2007 | 47.04 | 47.66 | 46.93 | 47.56 | 8,066,787 | +0.35(+0.74%) |
Sep 04, 2007 | 47.26 | 47.53 | 46.63 | 47.21 | 8,015,367 | +0.14(+0.31%) |
Aug 31, 2007 | 46.87 | 47.44 | 46.51 | 47.06 | 426,828 | +0.75(+1.61%) |
Aug 30, 2007 | 46.34 | 46.81 | 45.77 | 46.32 | 545,918 | -0.12(-0.25%) |
Aug 29, 2007 | 46.00 | 46.43 | 45.54 | 46.43 | 633,621 | +0.79(+1.73%) |
Aug 28, 2007 | 46.40 | 46.68 | 45.63 | 45.64 | 645,752 | -1.44(-3.05%) |
Aug 27, 2007 | 47.49 | 47.98 | 46.72 | 47.08 | 573,186 | -0.36(-0.76%) |
Aug 24, 2007 | 48.18 | 48.31 | 47.31 | 47.44 | 933,903 | -0.41(-0.86%) |
Aug 23, 2007 | 47.36 | 48.24 | 46.86 | 47.85 | 1,560,067 | +0.89(+1.89%) |
Aug 22, 2007 | 46.06 | 47.38 | 46.05 | 46.96 | 738,241 | +1.32(+2.89%) |
Aug 21, 2007 | 45.54 | 46.01 | 44.77 | 45.64 | 919,960 | +0.10(+0.22%) |
Aug 20, 2007 | 45.42 | 46.63 | 44.84 | 45.54 | 890,720 | +0.13(+0.30%) |
Aug 17, 2007 | 44.98 | 45.72 | 44.03 | 45.41 | 1,067,415 | +1.74(+3.99%) |
Aug 16, 2007 | 43.61 | 43.95 | 42.00 | 43.67 | 1,281,472 | +0.05(+0.12%) |
Aug 15, 2007 | 44.90 | 45.33 | 43.52 | 43.61 | 828,838 | -1.27(-2.82%) |
Aug 14, 2007 | 45.80 | 46.37 | 44.86 | 44.88 | 841,805 | -1.16(-2.52%) |
Aug 13, 2007 | 46.66 | 46.87 | 45.85 | 46.04 | 1,068,797 | -0.62(-1.33%) |
Aug 10, 2007 | 43.35 | 47.05 | 42.95 | 46.66 | 1,658,900 | +3.08(+7.07%) |
Aug 09, 2007 | 45.68 | 45.87 | 42.53 | 43.58 | 2,197,918 | -2.10(-4.60%) |
Aug 08, 2007 | 45.69 | 45.95 | 44.63 | 45.68 | 1,393,995 | +0.12(+0.26%) |
Aug 07, 2007 | 45.50 | 46.19 | 45.09 | 45.56 | 1,438,418 | -0.49(-1.05%) |
Aug 06, 2007 | 45.64 | 46.20 | 45.10 | 46.05 | 1,077,001 | +0.31(+0.67%) |
Aug 03, 2007 | 46.16 | 46.62 | 45.72 | 45.74 | 1,308,756 | -0.81(-1.74%) |
Aug 02, 2007 | 46.86 | 46.95 | 46.12 | 46.55 | 1,274,563 | -0.09(-0.19%) |
Aug 01, 2007 | 45.80 | 46.75 | 45.22 | 46.64 | 1,602,583 | +0.58(+1.25%) |
Jul 31, 2007 | 46.42 | 47.22 | 46.01 | 46.07 | 1,090,578 | -0.36(-0.77%) |
Jul 30, 2007 | 45.83 | 46.84 | 45.26 | 46.42 | 1,410,594 | +0.67(+1.47%) |
Jul 27, 2007 | 45.53 | 47.31 | 45.11 | 45.75 | 2,579,756 | +0.57(+1.25%) |
Jul 26, 2007 | 45.82 | 45.82 | 44.56 | 45.18 | 1,949,055 | -0.64(-1.39%) |
Jul 25, 2007 | 46.98 | 47.13 | 45.30 | 45.82 | 1,182,943 | -1.03(-2.21%) |
Jul 24, 2007 | 47.61 | 47.71 | 46.60 | 46.86 | 971,247 | -1.16(-2.41%) |
Jul 23, 2007 | 47.88 | 48.13 | 47.46 | 48.02 | 594,221 | +0.27(+0.56%) |
Jul 20, 2007 | 48.41 | 48.41 | 47.48 | 47.75 | 685,374 | -0.75(-1.56%) |
Jul 19, 2007 | 48.46 | 48.64 | 48.04 | 48.50 | 860,780 | +0.28(+0.58%) |
Jul 18, 2007 | 47.80 | 48.59 | 47.80 | 48.22 | 1,077,478 | +0.39(+0.81%) |
Jul 17, 2007 | 47.98 | 48.29 | 47.84 | 47.84 | 835,516 | -0.09(-0.19%) |
Jul 16, 2007 | 48.45 | 48.70 | 47.42 | 47.93 | 865,232 | -0.95(-1.95%) |
Jul 13, 2007 | 49.54 | 49.55 | 48.79 | 48.88 | 659,887 | -0.47(-0.95%) |
Jul 12, 2007 | 48.10 | 49.34 | 47.87 | 49.34 | 869,796 | +1.47(+3.08%) |
Jul 11, 2007 | 47.04 | 47.89 | 46.90 | 47.87 | 708,858 | +0.76(+1.62%) |
Jul 10, 2007 | 47.58 | 47.72 | 47.04 | 47.11 | 923,998 | -0.49(-1.02%) |
Jul 09, 2007 | 47.62 | 47.98 | 47.22 | 47.59 | 841,414 | -1.19(-2.43%) |
Jul 06, 2007 | 48.57 | 48.92 | 48.19 | 48.78 | 406,238 | +0.20(+0.41%) |
Jul 05, 2007 | 48.11 | 48.59 | 48.02 | 48.58 | 563,614 | +0.55(+1.14%) |
Jul 03, 2007 | 48.28 | 48.46 | 47.99 | 48.03 | 274,461 | -0.03(-0.06%) |