Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 50.48 | 50.99 | 50.12 | 50.78 | 3,075,914 | +0.03(+0.06%) |
Sep 27, 2007 | 50.69 | 51.21 | 50.34 | 50.75 | 1,732,316 | +0.49(+0.97%) |
Sep 26, 2007 | 50.02 | 50.64 | 49.27 | 50.27 | 2,347,388 | +0.35(+0.69%) |
Sep 25, 2007 | 51.48 | 51.87 | 49.77 | 49.92 | 3,504,191 | -1.84(-3.56%) |
Sep 24, 2007 | 50.77 | 51.95 | 50.71 | 51.77 | 2,098,458 | +1.05(+2.06%) |
Sep 21, 2007 | 50.78 | 51.29 | 50.57 | 50.72 | 3,616,626 | +0.15(+0.30%) |
Sep 20, 2007 | 51.12 | 51.29 | 50.41 | 50.57 | 2,341,247 | -0.95(-1.84%) |
Sep 19, 2007 | 50.78 | 52.31 | 50.78 | 51.52 | 3,674,517 | +0.87(+1.71%) |
Sep 18, 2007 | 48.50 | 50.73 | 48.41 | 50.65 | 4,777,207 | +2.32(+4.80%) |
Sep 17, 2007 | 48.47 | 48.84 | 47.78 | 48.33 | 1,751,898 | -0.51(-1.04%) |
Sep 14, 2007 | 48.34 | 48.93 | 48.08 | 48.83 | 1,933,251 | -0.06(-0.12%) |
Sep 13, 2007 | 48.22 | 49.64 | 48.54 | 48.90 | 3,649,312 | +0.68(+1.40%) |
Sep 12, 2007 | 47.59 | 48.57 | 47.26 | 48.22 | 2,345,775 | +0.51(+1.06%) |
Sep 11, 2007 | 46.72 | 47.76 | 47.02 | 47.71 | 2,398,744 | +0.99(+2.12%) |
Sep 10, 2007 | 47.09 | 47.48 | 45.95 | 46.72 | 2,270,359 | -0.06(-0.13%) |
Sep 07, 2007 | 47.47 | 47.69 | 46.67 | 46.78 | 2,578,916 | -1.59(-3.30%) |
Sep 06, 2007 | 47.79 | 48.49 | 46.95 | 48.38 | 2,043,126 | +0.59(+1.23%) |
Sep 05, 2007 | 49.06 | 49.15 | 47.49 | 47.79 | 3,606,386 | -1.64(-3.32%) |
Sep 04, 2007 | 48.38 | 50.06 | 47.55 | 49.43 | 3,255,298 | +1.22(+2.54%) |
Aug 31, 2007 | 47.34 | 48.84 | 47.04 | 48.20 | 3,934,633 | +1.16(+2.47%) |
Aug 30, 2007 | 46.23 | 47.23 | 45.66 | 47.04 | 2,396,578 | +0.81(+1.75%) |
Aug 29, 2007 | 44.77 | 46.25 | 44.49 | 46.23 | 2,397,759 | +1.59(+3.57%) |
Aug 28, 2007 | 46.47 | 46.51 | 44.60 | 44.64 | 3,698,933 | -2.01(-4.31%) |
Aug 27, 2007 | 47.77 | 47.91 | 46.65 | 46.65 | 1,831,843 | -1.10(-2.31%) |
Aug 24, 2007 | 48.14 | 48.14 | 47.13 | 47.75 | 2,173,677 | -0.46(-0.95%) |
Aug 23, 2007 | 48.91 | 49.52 | 47.81 | 48.21 | 3,019,992 | -0.70(-1.42%) |
Aug 22, 2007 | 48.37 | 49.21 | 47.85 | 48.91 | 3,320,671 | +0.97(+2.01%) |
Aug 21, 2007 | 47.56 | 47.98 | 46.95 | 47.94 | 2,181,357 | +0.38(+0.80%) |
Aug 20, 2007 | 46.48 | 47.79 | 45.95 | 47.56 | 4,458,256 | +1.08(+2.32%) |
Aug 17, 2007 | 45.71 | 48.65 | 45.26 | 46.48 | 5,733,418 | +1.86(+4.17%) |
Aug 16, 2007 | 43.52 | 45.20 | 42.66 | 44.62 | 6,367,638 | +1.11(+2.54%) |
Aug 15, 2007 | 45.01 | 46.03 | 43.38 | 43.52 | 4,067,350 | -1.67(-3.69%) |
Aug 14, 2007 | 46.12 | 46.19 | 44.98 | 45.18 | 5,117,465 | -1.21(-2.61%) |
Aug 13, 2007 | 46.21 | 47.27 | 46.01 | 46.39 | 3,349,223 | +0.18(+0.40%) |
Aug 10, 2007 | 47.85 | 48.41 | 46.06 | 46.21 | 5,085,263 | -2.56(-5.25%) |
Aug 09, 2007 | 48.27 | 49.14 | 45.96 | 48.77 | 6,558,787 | +0.50(+1.04%) |
Aug 08, 2007 | 44.31 | 49.01 | 44.31 | 48.27 | 7,092,856 | +3.08(+6.81%) |
Aug 07, 2007 | 44.81 | 45.91 | 43.92 | 45.19 | 4,803,390 | +0.38(+0.85%) |
Aug 06, 2007 | 44.17 | 44.95 | 42.92 | 44.81 | 5,585,496 | +1.43(+3.29%) |
Aug 03, 2007 | 43.24 | 44.36 | 43.10 | 43.38 | 5,623,521 | -0.98(-2.20%) |
Aug 02, 2007 | 44.43 | 45.03 | 43.79 | 44.36 | 4,119,893 | +0.32(+0.73%) |
Aug 01, 2007 | 43.80 | 44.14 | 41.95 | 44.04 | 6,064,499 | +0.09(+0.21%) |
Jul 31, 2007 | 43.85 | 46.00 | 43.85 | 43.94 | 5,458,035 | +0.09(+0.21%) |
Jul 30, 2007 | 45.48 | 45.48 | 42.67 | 43.85 | 5,379,882 | +0.74(+1.71%) |
Jul 27, 2007 | 43.64 | 45.62 | 43.12 | 43.12 | 7,281,589 | -1.39(-3.12%) |
Jul 26, 2007 | 45.27 | 45.27 | 43.32 | 44.50 | 8,499,620 | -0.77(-1.70%) |
Jul 25, 2007 | 46.02 | 46.46 | 44.56 | 45.27 | 4,212,807 | -0.13(-0.29%) |
Jul 24, 2007 | 45.62 | 46.37 | 45.21 | 45.41 | 4,655,704 | -0.70(-1.52%) |
Jul 23, 2007 | 46.97 | 47.10 | 46.06 | 46.11 | 2,764,256 | -0.44(-0.95%) |
Jul 20, 2007 | 47.73 | 47.73 | 46.33 | 46.55 | 4,267,778 | -1.20(-2.51%) |
Jul 19, 2007 | 47.44 | 48.28 | 47.23 | 47.75 | 2,006,401 | +0.37(+0.78%) |
Jul 18, 2007 | 47.54 | 47.86 | 46.25 | 47.38 | 3,780,848 | -0.16(-0.34%) |
Jul 17, 2007 | 48.24 | 48.25 | 47.13 | 47.54 | 3,117,995 | -0.39(-0.82%) |
Jul 16, 2007 | 48.29 | 49.19 | 47.92 | 47.93 | 3,114,370 | +0.06(+0.12%) |
Jul 13, 2007 | 47.22 | 48.04 | 46.75 | 47.87 | 2,143,747 | +0.70(+1.47%) |
Jul 12, 2007 | 46.63 | 47.22 | 46.23 | 47.18 | 2,654,584 | +0.84(+1.82%) |
Jul 11, 2007 | 46.49 | 46.52 | 45.48 | 46.34 | 4,127,210 | -0.29(-0.62%) |
Jul 10, 2007 | 48.11 | 48.34 | 46.48 | 46.63 | 4,264,289 | -1.94(-3.99%) |
Jul 09, 2007 | 48.92 | 48.92 | 48.04 | 48.57 | 1,802,110 | -0.16(-0.32%) |
Jul 06, 2007 | 49.10 | 49.25 | 48.33 | 48.72 | 1,963,969 | -0.38(-0.78%) |
Jul 05, 2007 | 48.36 | 50.52 | 47.71 | 49.10 | 3,083,199 | +0.75(+1.54%) |
Jul 03, 2007 | 49.54 | 49.60 | 48.20 | 48.36 | 2,637,398 | -0.66(-1.35%) |