Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 50.37 | 50.60 | 49.76 | 50.07 | 1,370,725 | -0.12(-0.24%) |
Sep 27, 2007 | 50.56 | 50.74 | 49.88 | 50.20 | 658,544 | -0.08(-0.15%) |
Sep 26, 2007 | 49.29 | 50.50 | 48.57 | 50.27 | 1,527,912 | +1.31(+2.67%) |
Sep 25, 2007 | 49.14 | 49.80 | 48.84 | 48.97 | 1,630,504 | -0.40(-0.82%) |
Sep 24, 2007 | 49.51 | 50.04 | 49.11 | 49.37 | 1,247,169 | -0.31(-0.62%) |
Sep 21, 2007 | 48.47 | 49.79 | 48.47 | 49.68 | 2,437,637 | +0.94(+1.93%) |
Sep 20, 2007 | 50.23 | 50.23 | 48.47 | 48.74 | 2,668,233 | -1.45(-2.88%) |
Sep 19, 2007 | 50.81 | 51.06 | 49.90 | 50.19 | 2,273,409 | -0.39(-0.76%) |
Sep 18, 2007 | 50.46 | 50.66 | 49.79 | 50.57 | 2,729,319 | +0.12(+0.24%) |
Sep 17, 2007 | 50.77 | 50.93 | 49.48 | 50.45 | 1,449,159 | -0.61(-1.20%) |
Sep 14, 2007 | 50.79 | 51.35 | 49.83 | 51.06 | 1,707,341 | +0.27(+0.54%) |
Sep 13, 2007 | 51.22 | 51.30 | 50.62 | 50.79 | 1,247,381 | -0.11(-0.22%) |
Sep 12, 2007 | 49.02 | 51.35 | 48.80 | 50.90 | 2,979,839 | +1.83(+3.73%) |
Sep 11, 2007 | 48.33 | 49.24 | 48.39 | 49.07 | 1,393,606 | +0.74(+1.54%) |
Sep 10, 2007 | 49.08 | 49.08 | 47.85 | 48.33 | 1,222,478 | -0.44(-0.91%) |
Sep 07, 2007 | 48.85 | 49.56 | 48.70 | 48.77 | 1,640,933 | -0.50(-1.01%) |
Sep 06, 2007 | 48.89 | 49.45 | 48.70 | 49.27 | 1,904,542 | +0.22(+0.44%) |
Sep 05, 2007 | 48.69 | 49.36 | 48.65 | 49.05 | 1,961,904 | -0.13(-0.27%) |
Sep 04, 2007 | 48.81 | 49.46 | 48.60 | 49.18 | 1,274,626 | +0.62(+1.28%) |
Aug 31, 2007 | 48.43 | 48.97 | 48.19 | 48.56 | 1,459,589 | +0.60(+1.25%) |
Aug 30, 2007 | 47.85 | 48.50 | 47.59 | 47.96 | 1,690,313 | -0.13(-0.27%) |
Aug 29, 2007 | 47.46 | 48.09 | 47.22 | 48.09 | 2,168,258 | +0.94(+1.99%) |
Aug 28, 2007 | 46.40 | 47.87 | 46.40 | 47.15 | 2,509,343 | +0.56(+1.21%) |
Aug 27, 2007 | 47.32 | 47.73 | 46.55 | 46.59 | 1,632,091 | -1.01(-2.13%) |
Aug 24, 2007 | 46.88 | 47.69 | 46.21 | 47.60 | 1,620,393 | +0.72(+1.54%) |
Aug 23, 2007 | 47.38 | 47.70 | 46.70 | 46.88 | 1,933,702 | -0.08(-0.18%) |
Aug 22, 2007 | 46.22 | 47.08 | 46.20 | 46.96 | 2,557,234 | +1.25(+2.73%) |
Aug 21, 2007 | 45.14 | 46.01 | 45.11 | 45.71 | 1,832,068 | -0.09(-0.20%) |
Aug 20, 2007 | 45.23 | 46.46 | 43.40 | 45.81 | 2,084,610 | +1.03(+2.31%) |
Aug 17, 2007 | 44.91 | 45.48 | 44.00 | 44.77 | 3,039,842 | +0.93(+2.12%) |
Aug 16, 2007 | 43.83 | 44.67 | 42.41 | 43.84 | 2,985,961 | -0.55(-1.23%) |
Aug 15, 2007 | 45.08 | 45.92 | 44.37 | 44.39 | 2,263,227 | -0.69(-1.52%) |
Aug 14, 2007 | 45.93 | 46.30 | 44.88 | 45.07 | 2,719,098 | -0.49(-1.07%) |
Aug 13, 2007 | 44.04 | 46.83 | 44.04 | 45.56 | 3,131,172 | +1.02(+2.30%) |
Aug 10, 2007 | 42.10 | 45.50 | 40.41 | 44.54 | 4,876,861 | +2.15(+5.08%) |
Aug 09, 2007 | 44.07 | 44.49 | 42.39 | 42.39 | 4,669,833 | -1.68(-3.82%) |
Aug 08, 2007 | 45.97 | 46.41 | 43.75 | 44.07 | 4,422,627 | -1.01(-2.25%) |
Aug 07, 2007 | 46.98 | 46.98 | 44.63 | 45.08 | 3,461,140 | -0.77(-1.68%) |
Aug 06, 2007 | 45.34 | 45.90 | 44.92 | 45.85 | 3,092,687 | +0.54(+1.18%) |
Aug 03, 2007 | 45.84 | 47.69 | 45.17 | 45.32 | 3,855,007 | -2.37(-4.97%) |
Aug 02, 2007 | 46.35 | 48.19 | 46.26 | 47.69 | 3,282,612 | +1.75(+3.80%) |
Aug 01, 2007 | 45.83 | 46.98 | 43.52 | 45.94 | 4,995,175 | -2.58(-5.33%) |
Jul 31, 2007 | 49.57 | 49.68 | 48.50 | 48.52 | 2,408,454 | -0.57(-1.17%) |
Jul 30, 2007 | 47.94 | 49.27 | 47.26 | 49.10 | 3,126,702 | +1.94(+4.10%) |
Jul 27, 2007 | 48.39 | 48.55 | 47.13 | 47.16 | 2,171,557 | -1.36(-2.81%) |
Jul 26, 2007 | 49.06 | 49.18 | 47.84 | 48.52 | 2,508,812 | -0.72(-1.47%) |
Jul 25, 2007 | 49.86 | 50.14 | 48.86 | 49.25 | 2,724,105 | -0.62(-1.24%) |
Jul 24, 2007 | 50.07 | 50.87 | 49.75 | 49.87 | 2,083,406 | -0.42(-0.84%) |
Jul 23, 2007 | 47.79 | 50.54 | 47.79 | 50.29 | 2,073,542 | +1.08(+2.20%) |
Jul 20, 2007 | 50.32 | 50.32 | 49.09 | 49.21 | 2,815,735 | -1.08(-2.15%) |
Jul 19, 2007 | 50.67 | 50.99 | 50.28 | 50.29 | 2,054,599 | -0.45(-0.89%) |
Jul 18, 2007 | 50.79 | 51.38 | 50.29 | 50.74 | 1,962,968 | +0.25(+0.50%) |
Jul 17, 2007 | 50.95 | 50.95 | 50.28 | 50.49 | 1,614,647 | -0.17(-0.33%) |
Jul 16, 2007 | 50.64 | 50.84 | 50.38 | 50.66 | 1,325,070 | +0.02(+0.04%) |
Jul 13, 2007 | 50.98 | 51.03 | 50.35 | 50.64 | 1,467,699 | -0.50(-0.97%) |
Jul 12, 2007 | 50.51 | 51.25 | 50.36 | 51.14 | 1,730,754 | +0.62(+1.23%) |
Jul 11, 2007 | 50.13 | 50.79 | 50.11 | 50.52 | 1,586,125 | +0.53(+1.05%) |
Jul 10, 2007 | 50.31 | 51.36 | 49.99 | 49.99 | 2,032,995 | -0.83(-1.63%) |
Jul 09, 2007 | 51.16 | 51.30 | 50.73 | 50.82 | 1,310,064 | -0.19(-0.37%) |
Jul 06, 2007 | 50.62 | 51.40 | 50.37 | 51.00 | 1,751,187 | +0.19(+0.37%) |
Jul 05, 2007 | 51.72 | 51.72 | 50.06 | 50.82 | 1,537,596 | +0.55(+1.08%) |
Jul 03, 2007 | 50.86 | 51.13 | 50.22 | 50.27 | 919,599 | -0.35(-0.69%) |