Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 49.43 | 51.23 | 49.43 | 51.11 | 1,317,086 | +1.67(+3.39%) |
Sep 27, 2007 | 47.82 | 49.44 | 47.48 | 49.43 | 777,616 | +1.76(+3.70%) |
Sep 26, 2007 | 47.11 | 47.91 | 47.02 | 47.67 | 885,777 | +0.66(+1.40%) |
Sep 25, 2007 | 47.34 | 47.34 | 46.18 | 47.01 | 730,326 | -0.31(-0.66%) |
Sep 24, 2007 | 46.30 | 47.53 | 46.15 | 47.32 | 830,848 | +1.23(+2.67%) |
Sep 21, 2007 | 46.64 | 46.77 | 45.94 | 46.09 | 582,757 | -0.33(-0.71%) |
Sep 20, 2007 | 46.65 | 46.87 | 46.31 | 46.42 | 682,430 | -0.23(-0.49%) |
Sep 19, 2007 | 46.82 | 47.91 | 46.48 | 46.65 | 959,501 | +0.02(+0.04%) |
Sep 18, 2007 | 45.05 | 47.16 | 45.05 | 46.64 | 863,829 | +1.58(+3.51%) |
Sep 17, 2007 | 45.65 | 45.65 | 44.82 | 45.05 | 761,368 | -0.59(-1.30%) |
Sep 14, 2007 | 45.51 | 45.76 | 45.16 | 45.65 | 451,800 | +0.14(+0.31%) |
Sep 13, 2007 | 45.69 | 46.09 | 45.16 | 45.51 | 458,955 | -0.16(-0.36%) |
Sep 12, 2007 | 45.89 | 46.18 | 45.61 | 45.67 | 537,044 | -0.30(-0.65%) |
Sep 11, 2007 | 45.70 | 46.02 | 45.55 | 45.97 | 619,862 | +0.27(+0.60%) |
Sep 10, 2007 | 47.11 | 47.26 | 45.36 | 45.70 | 730,569 | -1.29(-2.76%) |
Sep 07, 2007 | 47.56 | 47.63 | 46.50 | 46.99 | 456,651 | -1.25(-2.60%) |
Sep 06, 2007 | 48.76 | 48.99 | 47.87 | 48.24 | 673,215 | -0.52(-1.07%) |
Sep 05, 2007 | 47.42 | 48.77 | 46.82 | 48.76 | 1,660,120 | +1.26(+2.66%) |
Sep 04, 2007 | 48.06 | 48.11 | 47.22 | 47.50 | 534,012 | -0.24(-0.50%) |
Aug 31, 2007 | 47.06 | 48.04 | 46.87 | 47.74 | 703,407 | +1.19(+2.55%) |
Aug 30, 2007 | 45.89 | 47.11 | 45.36 | 46.55 | 690,433 | +0.66(+1.44%) |
Aug 29, 2007 | 44.73 | 45.97 | 44.59 | 45.89 | 473,505 | +1.42(+3.19%) |
Aug 28, 2007 | 45.46 | 45.63 | 44.20 | 44.48 | 743,664 | -1.20(-2.62%) |
Aug 27, 2007 | 45.89 | 46.02 | 45.23 | 45.67 | 465,987 | -0.29(-0.63%) |
Aug 24, 2007 | 44.75 | 45.96 | 44.67 | 45.96 | 416,757 | +1.06(+2.35%) |
Aug 23, 2007 | 45.70 | 45.83 | 44.34 | 44.90 | 773,372 | -0.79(-1.73%) |
Aug 22, 2007 | 44.73 | 45.90 | 44.67 | 45.70 | 665,090 | +1.10(+2.46%) |
Aug 21, 2007 | 44.65 | 44.77 | 43.90 | 44.60 | 658,906 | -0.05(-0.11%) |
Aug 20, 2007 | 45.33 | 45.94 | 44.01 | 44.65 | 731,418 | -0.35(-0.79%) |
Aug 17, 2007 | 44.53 | 45.45 | 43.30 | 45.00 | 947,981 | +1.85(+4.28%) |
Aug 16, 2007 | 44.73 | 44.85 | 41.78 | 43.16 | 1,543,471 | -2.06(-4.56%) |
Aug 15, 2007 | 47.21 | 47.59 | 45.03 | 45.22 | 1,150,964 | -1.95(-4.14%) |
Aug 14, 2007 | 47.84 | 48.16 | 46.97 | 47.17 | 1,020,129 | -0.90(-1.87%) |
Aug 13, 2007 | 47.06 | 48.43 | 46.84 | 48.07 | 1,081,242 | +1.53(+3.30%) |
Aug 10, 2007 | 46.12 | 46.86 | 45.56 | 46.54 | 1,146,720 | -0.45(-0.95%) |
Aug 09, 2007 | 48.88 | 49.00 | 45.55 | 46.98 | 2,079,909 | -2.14(-4.36%) |
Aug 08, 2007 | 48.59 | 50.05 | 47.91 | 49.13 | 1,850,735 | +0.91(+1.88%) |
Aug 07, 2007 | 47.31 | 48.76 | 46.65 | 48.22 | 1,206,500 | +0.64(+1.35%) |
Aug 06, 2007 | 47.91 | 47.91 | 46.16 | 47.58 | 1,099,673 | +0.20(+0.42%) |
Aug 03, 2007 | 47.76 | 49.15 | 47.33 | 47.38 | 1,243,725 | -1.77(-3.61%) |
Aug 02, 2007 | 49.88 | 50.56 | 48.62 | 49.15 | 1,637,323 | -0.30(-0.60%) |
Aug 01, 2007 | 48.00 | 50.17 | 47.64 | 49.45 | 3,025,684 | +2.23(+4.73%) |
Jul 31, 2007 | 49.16 | 50.16 | 46.93 | 47.21 | 1,584,092 | -1.53(-3.15%) |
Jul 30, 2007 | 47.42 | 48.95 | 47.01 | 48.75 | 1,143,204 | +1.35(+2.85%) |
Jul 27, 2007 | 47.42 | 48.63 | 46.18 | 47.40 | 1,536,196 | -0.45(-0.93%) |
Jul 26, 2007 | 47.20 | 48.10 | 46.71 | 47.84 | 1,815,085 | +0.58(+1.22%) |
Jul 25, 2007 | 48.66 | 48.93 | 47.01 | 47.26 | 1,096,035 | -1.17(-2.42%) |
Jul 24, 2007 | 49.05 | 49.41 | 48.14 | 48.43 | 982,484 | -1.15(-2.31%) |
Jul 23, 2007 | 49.99 | 50.41 | 49.40 | 49.58 | 1,220,784 | -0.23(-0.46%) |
Jul 20, 2007 | 51.36 | 51.46 | 49.68 | 49.81 | 1,399,055 | -1.76(-3.41%) |
Jul 19, 2007 | 51.54 | 52.04 | 51.54 | 51.57 | 713,459 | -0.02(-0.03%) |
Jul 18, 2007 | 52.18 | 52.45 | 50.88 | 51.58 | 1,502,486 | -0.64(-1.22%) |
Jul 17, 2007 | 52.45 | 53.39 | 52.10 | 52.22 | 1,036,498 | +0.06(+0.11%) |
Jul 16, 2007 | 53.31 | 53.61 | 51.28 | 52.16 | 1,885,535 | -1.52(-2.83%) |
Jul 13, 2007 | 53.61 | 53.76 | 53.42 | 53.68 | 763,793 | +0.12(+0.22%) |
Jul 12, 2007 | 53.12 | 53.77 | 53.06 | 53.56 | 667,515 | +0.78(+1.48%) |
Jul 11, 2007 | 53.00 | 53.19 | 51.93 | 52.78 | 926,761 | -0.36(-0.68%) |
Jul 10, 2007 | 54.02 | 54.03 | 52.98 | 53.14 | 652,124 | -1.09(-2.01%) |
Jul 09, 2007 | 53.82 | 54.29 | 53.78 | 54.23 | 375,894 | +0.60(+1.12%) |
Jul 06, 2007 | 53.47 | 53.79 | 53.29 | 53.63 | 550,261 | +0.34(+0.63%) |
Jul 05, 2007 | 53.76 | 54.00 | 53.21 | 53.29 | 893,537 | -0.36(-0.68%) |
Jul 03, 2007 | 52.88 | 53.69 | 52.78 | 53.65 | 506,123 | +0.80(+1.51%) |