Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 49.82 | 50.33 | 49.47 | 50.12 | 3,116,444 | +0.03(+0.06%) |
Sep 27, 2007 | 50.03 | 50.54 | 49.68 | 50.09 | 1,755,142 | +0.48(+0.97%) |
Sep 26, 2007 | 49.37 | 49.98 | 48.63 | 49.61 | 2,378,319 | +0.34(+0.69%) |
Sep 25, 2007 | 50.81 | 51.19 | 49.12 | 49.27 | 3,550,365 | -1.82(-3.56%) |
Sep 24, 2007 | 50.11 | 51.28 | 50.05 | 51.09 | 2,126,109 | +1.03(+2.06%) |
Sep 21, 2007 | 50.12 | 50.63 | 49.91 | 50.06 | 3,664,281 | +0.15(+0.30%) |
Sep 20, 2007 | 50.46 | 50.63 | 49.75 | 49.91 | 2,372,097 | -0.94(-1.84%) |
Sep 19, 2007 | 50.12 | 51.63 | 50.12 | 50.85 | 3,722,935 | +0.86(+1.71%) |
Sep 18, 2007 | 47.87 | 50.07 | 47.78 | 49.99 | 4,840,155 | +2.29(+4.80%) |
Sep 17, 2007 | 47.84 | 48.21 | 47.16 | 47.70 | 1,774,983 | -0.50(-1.04%) |
Sep 14, 2007 | 47.71 | 48.29 | 47.46 | 48.20 | 1,958,725 | -0.06(-0.12%) |
Sep 13, 2007 | 47.59 | 49.00 | 47.90 | 48.26 | 3,697,399 | +0.67(+1.40%) |
Sep 12, 2007 | 46.97 | 47.93 | 46.65 | 47.59 | 2,376,685 | +0.50(+1.06%) |
Sep 11, 2007 | 46.11 | 47.14 | 46.41 | 47.09 | 2,430,352 | +0.98(+2.12%) |
Sep 10, 2007 | 46.48 | 46.86 | 45.35 | 46.11 | 2,300,275 | -0.06(-0.13%) |
Sep 07, 2007 | 46.85 | 47.07 | 46.06 | 46.17 | 2,612,897 | -1.57(-3.30%) |
Sep 06, 2007 | 47.17 | 47.86 | 46.34 | 47.75 | 2,070,048 | +0.58(+1.23%) |
Sep 05, 2007 | 48.42 | 48.52 | 46.87 | 47.17 | 3,653,907 | -1.62(-3.32%) |
Sep 04, 2007 | 47.75 | 49.41 | 46.94 | 48.79 | 3,298,192 | +1.21(+2.54%) |
Aug 31, 2007 | 46.73 | 48.20 | 46.43 | 47.58 | 3,986,479 | +1.15(+2.47%) |
Aug 30, 2007 | 45.63 | 46.62 | 45.06 | 46.43 | 2,428,157 | +0.80(+1.75%) |
Aug 29, 2007 | 44.18 | 45.65 | 43.91 | 45.63 | 2,429,354 | +1.57(+3.57%) |
Aug 28, 2007 | 45.86 | 45.91 | 44.02 | 44.06 | 3,747,674 | -1.98(-4.31%) |
Aug 27, 2007 | 47.15 | 47.29 | 46.04 | 46.04 | 1,855,981 | -1.09(-2.31%) |
Aug 24, 2007 | 47.52 | 47.52 | 46.52 | 47.13 | 2,202,319 | -0.45(-0.95%) |
Aug 23, 2007 | 48.27 | 48.87 | 47.19 | 47.58 | 3,059,785 | -0.69(-1.42%) |
Aug 22, 2007 | 47.74 | 48.57 | 47.23 | 48.27 | 3,364,427 | +0.95(+2.01%) |
Aug 21, 2007 | 46.94 | 47.36 | 46.34 | 47.32 | 2,210,100 | +0.38(+0.80%) |
Aug 20, 2007 | 45.87 | 47.17 | 45.35 | 46.94 | 4,517,001 | +1.06(+2.32%) |
Aug 17, 2007 | 45.11 | 48.01 | 44.68 | 45.88 | 5,808,966 | +1.83(+4.17%) |
Aug 16, 2007 | 42.95 | 44.61 | 42.10 | 44.04 | 6,451,543 | +1.09(+2.54%) |
Aug 15, 2007 | 44.43 | 45.43 | 42.82 | 42.95 | 4,120,945 | -1.64(-3.69%) |
Aug 14, 2007 | 45.52 | 45.59 | 44.40 | 44.60 | 5,184,897 | -1.19(-2.61%) |
Aug 13, 2007 | 45.61 | 46.65 | 45.41 | 45.79 | 3,393,355 | +0.18(+0.40%) |
Aug 10, 2007 | 47.23 | 47.78 | 45.46 | 45.61 | 5,152,270 | -2.53(-5.25%) |
Aug 09, 2007 | 47.64 | 48.51 | 45.36 | 48.13 | 6,645,211 | +0.50(+1.04%) |
Aug 08, 2007 | 43.74 | 48.37 | 43.74 | 47.64 | 7,186,317 | +3.04(+6.81%) |
Aug 07, 2007 | 44.22 | 45.31 | 43.35 | 44.60 | 4,866,683 | +0.38(+0.85%) |
Aug 06, 2007 | 43.60 | 44.37 | 42.37 | 44.22 | 5,659,095 | +1.41(+3.29%) |
Aug 03, 2007 | 42.68 | 43.78 | 42.54 | 42.82 | 5,697,621 | -0.96(-2.20%) |
Aug 02, 2007 | 43.85 | 44.45 | 43.22 | 43.78 | 4,174,180 | +0.32(+0.73%) |
Aug 01, 2007 | 43.23 | 43.57 | 41.40 | 43.46 | 6,144,409 | +0.09(+0.21%) |
Jul 31, 2007 | 43.28 | 45.40 | 43.28 | 43.37 | 5,529,954 | +0.09(+0.21%) |
Jul 30, 2007 | 44.89 | 44.89 | 42.12 | 43.28 | 5,450,772 | +0.73(+1.71%) |
Jul 27, 2007 | 43.08 | 45.02 | 42.56 | 42.56 | 7,377,537 | -1.37(-3.12%) |
Jul 26, 2007 | 44.69 | 44.69 | 42.76 | 43.92 | 8,611,618 | -0.76(-1.71%) |
Jul 25, 2007 | 45.42 | 45.86 | 43.98 | 44.69 | 4,268,318 | -0.13(-0.29%) |
Jul 24, 2007 | 45.03 | 45.77 | 44.62 | 44.82 | 4,717,051 | -0.69(-1.52%) |
Jul 23, 2007 | 46.36 | 46.49 | 45.46 | 45.51 | 2,800,680 | -0.44(-0.95%) |
Jul 20, 2007 | 47.11 | 47.11 | 45.73 | 45.94 | 4,324,013 | -1.18(-2.51%) |
Jul 19, 2007 | 46.83 | 47.65 | 46.62 | 47.13 | 2,032,839 | +0.37(+0.78%) |
Jul 18, 2007 | 46.92 | 47.24 | 45.65 | 46.76 | 3,830,667 | -0.16(-0.34%) |
Jul 17, 2007 | 47.61 | 47.62 | 46.52 | 46.92 | 3,159,080 | -0.39(-0.82%) |
Jul 16, 2007 | 47.66 | 48.55 | 47.29 | 47.31 | 3,155,407 | +0.06(+0.12%) |
Jul 13, 2007 | 46.61 | 47.41 | 46.14 | 47.25 | 2,171,995 | +0.69(+1.47%) |
Jul 12, 2007 | 46.02 | 46.61 | 45.63 | 46.57 | 2,689,563 | +0.83(+1.82%) |
Jul 11, 2007 | 45.88 | 45.91 | 44.89 | 45.73 | 4,181,594 | -0.29(-0.62%) |
Jul 10, 2007 | 47.48 | 47.71 | 45.87 | 46.02 | 4,320,478 | -1.91(-3.99%) |
Jul 09, 2007 | 48.28 | 48.28 | 47.41 | 47.93 | 1,825,856 | -0.16(-0.32%) |
Jul 06, 2007 | 48.47 | 48.61 | 47.70 | 48.09 | 1,989,848 | -0.38(-0.78%) |
Jul 05, 2007 | 47.73 | 49.86 | 47.09 | 48.47 | 3,123,826 | +0.74(+1.54%) |
Jul 03, 2007 | 48.90 | 48.95 | 47.57 | 47.73 | 2,672,150 | -0.65(-1.35%) |