Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 49.00 | 49.33 | 48.21 | 48.66 | 883,600 | -0.51(-1.04%) |
Sep 27, 2007 | 46.97 | 49.52 | 46.97 | 49.17 | 255,200 | +3.72(+8.18%) |
Sep 26, 2007 | 46.50 | 46.71 | 45.13 | 45.45 | 68,100 | -0.88(-1.90%) |
Sep 25, 2007 | 46.33 | 46.78 | 45.99 | 46.33 | 63,400 | -0.20(-0.43%) |
Sep 24, 2007 | 46.30 | 47.79 | 46.04 | 46.53 | 94,100 | +0.02(+0.04%) |
Sep 21, 2007 | 48.15 | 48.41 | 46.47 | 46.51 | 103,500 | -1.26(-2.64%) |
Sep 20, 2007 | 47.88 | 48.65 | 47.23 | 47.77 | 60,700 | -0.11(-0.23%) |
Sep 19, 2007 | 46.49 | 48.51 | 46.49 | 47.88 | 113,900 | +1.16(+2.48%) |
Sep 18, 2007 | 45.34 | 47.19 | 45.15 | 46.72 | 110,100 | +1.58(+3.50%) |
Sep 17, 2007 | 45.20 | 45.60 | 44.67 | 45.14 | 99,400 | -0.08(-0.18%) |
Sep 14, 2007 | 45.15 | 45.90 | 44.54 | 45.22 | 83,100 | -0.15(-0.33%) |
Sep 13, 2007 | 45.31 | 46.16 | 45.27 | 45.37 | 71,800 | +0.11(+0.24%) |
Sep 12, 2007 | 45.41 | 46.02 | 45.10 | 45.26 | 116,800 | -0.23(-0.51%) |
Sep 11, 2007 | 46.10 | 46.20 | 44.81 | 45.49 | 130,200 | -0.55(-1.19%) |
Sep 10, 2007 | 46.70 | 46.79 | 45.50 | 46.04 | 129,300 | -0.38(-0.82%) |
Sep 07, 2007 | 48.00 | 48.00 | 46.12 | 46.42 | 123,200 | -1.72(-3.57%) |
Sep 06, 2007 | 49.09 | 49.30 | 48.06 | 48.14 | 66,700 | -0.94(-1.92%) |
Sep 05, 2007 | 48.80 | 49.21 | 48.44 | 49.08 | 78,700 | +0.16(+0.33%) |
Sep 04, 2007 | 48.77 | 49.60 | 48.25 | 48.92 | 109,800 | +0.16(+0.33%) |
Aug 31, 2007 | 49.02 | 49.50 | 48.33 | 48.76 | 77,000 | +0.24(+0.49%) |
Aug 30, 2007 | 48.82 | 49.73 | 48.00 | 48.52 | 119,400 | -1.13(-2.28%) |
Aug 29, 2007 | 46.45 | 49.68 | 46.45 | 49.65 | 255,900 | +3.54(+7.68%) |
Aug 28, 2007 | 47.25 | 47.40 | 46.06 | 46.11 | 107,800 | -1.09(-2.31%) |
Aug 27, 2007 | 46.20 | 47.49 | 46.09 | 47.20 | 112,800 | +0.97(+2.10%) |
Aug 24, 2007 | 46.15 | 46.50 | 45.72 | 46.23 | 101,600 | +0.35(+0.76%) |
Aug 23, 2007 | 46.85 | 47.29 | 45.32 | 45.88 | 142,100 | -0.47(-1.01%) |
Aug 22, 2007 | 45.85 | 46.86 | 45.18 | 46.35 | 205,800 | +0.98(+2.16%) |
Aug 21, 2007 | 44.15 | 46.24 | 44.05 | 45.37 | 355,200 | +1.17(+2.65%) |
Aug 20, 2007 | 47.30 | 47.64 | 43.83 | 44.20 | 289,600 | -2.70(-5.76%) |
Aug 17, 2007 | 46.60 | 48.39 | 45.53 | 46.90 | 192,900 | +1.90(+4.22%) |
Aug 16, 2007 | 42.65 | 45.31 | 42.56 | 45.00 | 161,400 | +1.76(+4.07%) |
Aug 15, 2007 | 43.49 | 44.64 | 42.93 | 43.24 | 168,900 | -0.14(-0.32%) |
Aug 14, 2007 | 44.60 | 44.92 | 43.37 | 43.38 | 83,400 | -0.96(-2.17%) |
Aug 13, 2007 | 44.40 | 45.04 | 43.25 | 44.34 | 176,000 | +0.79(+1.81%) |
Aug 10, 2007 | 42.80 | 43.76 | 41.30 | 43.55 | 299,800 | -0.31(-0.71%) |
Aug 09, 2007 | 45.65 | 46.14 | 43.57 | 43.86 | 353,800 | -2.42(-5.23%) |
Aug 08, 2007 | 45.10 | 47.80 | 44.65 | 46.28 | 415,800 | +1.24(+2.75%) |
Aug 07, 2007 | 46.30 | 47.91 | 44.25 | 45.04 | 779,900 | +0.17(+0.38%) |
Aug 06, 2007 | 42.93 | 45.30 | 42.19 | 44.87 | 344,500 | +2.07(+4.84%) |
Aug 03, 2007 | 42.77 | 43.32 | 42.60 | 42.80 | 156,700 | -0.52(-1.20%) |
Aug 02, 2007 | 41.23 | 43.37 | 41.23 | 43.32 | 234,600 | +2.26(+5.50%) |
Aug 01, 2007 | 40.60 | 41.33 | 40.46 | 41.06 | 175,600 | +0.30(+0.74%) |
Jul 31, 2007 | 40.83 | 41.16 | 40.30 | 40.76 | 118,500 | +0.18(+0.44%) |
Jul 30, 2007 | 40.21 | 40.82 | 39.43 | 40.58 | 126,400 | +0.37(+0.92%) |
Jul 27, 2007 | 40.70 | 40.82 | 40.11 | 40.21 | 154,300 | -0.69(-1.69%) |
Jul 26, 2007 | 40.45 | 41.14 | 40.25 | 40.90 | 191,100 | -0.05(-0.12%) |
Jul 25, 2007 | 41.08 | 41.48 | 40.41 | 40.95 | 80,000 | +0.25(+0.61%) |
Jul 24, 2007 | 40.30 | 41.05 | 40.11 | 40.70 | 100,400 | -0.20(-0.49%) |
Jul 23, 2007 | 40.25 | 41.60 | 40.04 | 40.90 | 107,700 | +0.69(+1.72%) |
Jul 20, 2007 | 39.81 | 40.63 | 39.30 | 40.21 | 115,400 | +0.31(+0.78%) |
Jul 19, 2007 | 40.35 | 40.69 | 39.20 | 39.90 | 257,200 | -0.05(-0.13%) |
Jul 18, 2007 | 42.36 | 42.41 | 38.86 | 39.95 | 466,800 | -2.48(-5.84%) |
Jul 17, 2007 | 42.50 | 43.44 | 42.43 | 42.43 | 48,200 | -0.20(-0.47%) |
Jul 16, 2007 | 42.60 | 43.00 | 42.13 | 42.63 | 49,300 | -0.01(-0.02%) |
Jul 13, 2007 | 42.35 | 43.00 | 42.11 | 42.64 | 56,000 | +0.60(+1.43%) |
Jul 12, 2007 | 42.00 | 42.45 | 41.73 | 42.04 | 59,000 | +0.48(+1.15%) |
Jul 11, 2007 | 41.30 | 41.65 | 40.99 | 41.56 | 53,200 | +0.31(+0.75%) |
Jul 10, 2007 | 42.25 | 42.25 | 41.07 | 41.25 | 88,700 | -1.03(-2.44%) |
Jul 09, 2007 | 43.00 | 43.00 | 41.95 | 42.28 | 110,500 | -0.07(-0.17%) |
Jul 06, 2007 | 42.20 | 42.57 | 41.31 | 42.35 | 141,300 | +0.46(+1.10%) |
Jul 05, 2007 | 40.35 | 41.98 | 40.31 | 41.89 | 162,000 | +1.71(+4.26%) |
Jul 03, 2007 | 40.20 | 40.40 | 39.78 | 40.18 | 45,000 | +0.10(+0.25%) |