Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 48.70 | 49.76 | 48.52 | 49.35 | 654,700 | +0.97(+2.00%) |
Sep 27, 2007 | 47.20 | 48.63 | 47.13 | 48.38 | 376,000 | +1.34(+2.85%) |
Sep 26, 2007 | 45.77 | 47.21 | 45.70 | 47.04 | 389,100 | +1.73(+3.82%) |
Sep 25, 2007 | 46.25 | 46.59 | 45.03 | 45.31 | 1,098,000 | -1.82(-3.86%) |
Sep 24, 2007 | 47.97 | 48.05 | 47.00 | 47.13 | 423,700 | -0.94(-1.96%) |
Sep 21, 2007 | 47.60 | 48.57 | 47.51 | 48.07 | 722,200 | +0.50(+1.05%) |
Sep 20, 2007 | 47.95 | 48.24 | 47.13 | 47.57 | 503,400 | -0.38(-0.79%) |
Sep 19, 2007 | 48.57 | 48.90 | 47.19 | 47.95 | 941,500 | -0.36(-0.75%) |
Sep 18, 2007 | 48.09 | 48.51 | 47.16 | 48.31 | 712,300 | +0.25(+0.52%) |
Sep 17, 2007 | 48.90 | 49.00 | 47.77 | 48.06 | 509,600 | -0.94(-1.92%) |
Sep 14, 2007 | 49.00 | 49.34 | 48.64 | 49.00 | 449,200 | -0.12(-0.24%) |
Sep 13, 2007 | 49.82 | 50.00 | 49.08 | 49.12 | 255,500 | -0.32(-0.65%) |
Sep 12, 2007 | 49.29 | 49.85 | 48.86 | 49.44 | 380,700 | +0.15(+0.30%) |
Sep 11, 2007 | 48.43 | 49.75 | 47.84 | 49.29 | 420,500 | +1.14(+2.37%) |
Sep 10, 2007 | 48.29 | 48.78 | 47.20 | 48.15 | 451,000 | -0.13(-0.27%) |
Sep 07, 2007 | 47.79 | 48.64 | 47.05 | 48.28 | 405,700 | -0.22(-0.45%) |
Sep 06, 2007 | 47.93 | 49.03 | 47.78 | 48.50 | 411,600 | +0.57(+1.19%) |
Sep 05, 2007 | 47.90 | 48.75 | 46.78 | 47.93 | 743,400 | -0.41(-0.85%) |
Sep 04, 2007 | 47.09 | 49.07 | 46.88 | 48.34 | 338,200 | +1.28(+2.72%) |
Aug 31, 2007 | 46.50 | 47.60 | 46.20 | 47.06 | 278,400 | +1.16(+2.53%) |
Aug 30, 2007 | 45.57 | 46.09 | 44.45 | 45.90 | 346,400 | +0.33(+0.72%) |
Aug 29, 2007 | 43.75 | 45.74 | 43.49 | 45.57 | 322,600 | +2.17(+5.00%) |
Aug 28, 2007 | 44.52 | 44.72 | 43.40 | 43.40 | 149,700 | -1.38(-3.08%) |
Aug 27, 2007 | 45.55 | 46.30 | 44.58 | 44.78 | 236,200 | -1.41(-3.05%) |
Aug 24, 2007 | 45.24 | 46.20 | 44.65 | 46.19 | 314,600 | +0.88(+1.94%) |
Aug 23, 2007 | 45.11 | 45.50 | 44.70 | 45.31 | 275,600 | +0.20(+0.44%) |
Aug 22, 2007 | 44.69 | 45.41 | 44.20 | 45.11 | 282,000 | +1.42(+3.25%) |
Aug 21, 2007 | 44.20 | 44.48 | 43.19 | 43.69 | 268,100 | -0.51(-1.15%) |
Aug 20, 2007 | 43.75 | 44.62 | 43.00 | 44.20 | 380,500 | +0.38(+0.87%) |
Aug 17, 2007 | 42.82 | 44.05 | 42.20 | 43.82 | 517,300 | +1.82(+4.33%) |
Aug 16, 2007 | 43.25 | 43.76 | 40.23 | 42.00 | 1,203,000 | +0.19(+0.45%) |
Aug 15, 2007 | 41.00 | 42.72 | 40.52 | 41.81 | 684,900 | +0.54(+1.31%) |
Aug 14, 2007 | 42.36 | 43.19 | 41.11 | 41.27 | 656,300 | -1.03(-2.43%) |
Aug 13, 2007 | 44.00 | 44.15 | 41.86 | 42.30 | 597,900 | -0.85(-1.97%) |
Aug 10, 2007 | 44.90 | 45.40 | 42.23 | 43.15 | 1,132,400 | -2.65(-5.79%) |
Aug 09, 2007 | 42.60 | 47.15 | 39.60 | 45.80 | 1,303,800 | +1.91(+4.35%) |
Aug 08, 2007 | 40.00 | 45.10 | 39.90 | 43.89 | 1,639,700 | +4.12(+10.36%) |
Aug 07, 2007 | 39.42 | 39.90 | 37.55 | 39.77 | 1,123,900 | +0.35(+0.89%) |
Aug 06, 2007 | 40.01 | 40.29 | 37.60 | 39.42 | 1,240,900 | -0.59(-1.47%) |
Aug 03, 2007 | 40.73 | 43.75 | 39.84 | 40.01 | 1,465,900 | -4.05(-9.19%) |
Aug 02, 2007 | 44.50 | 44.50 | 41.93 | 44.06 | 2,537,300 | -3.76(-7.86%) |
Aug 01, 2007 | 48.29 | 48.91 | 46.85 | 47.82 | 393,600 | -0.17(-0.35%) |
Jul 31, 2007 | 48.07 | 50.27 | 47.88 | 47.99 | 503,600 | -0.08(-0.17%) |
Jul 30, 2007 | 47.81 | 48.43 | 46.35 | 48.07 | 431,400 | +0.95(+2.02%) |
Jul 27, 2007 | 47.60 | 48.86 | 46.96 | 47.12 | 611,700 | -0.49(-1.03%) |
Jul 26, 2007 | 48.69 | 49.05 | 46.41 | 47.61 | 452,600 | -1.59(-3.23%) |
Jul 25, 2007 | 48.75 | 49.22 | 47.07 | 49.20 | 502,800 | +0.90(+1.86%) |
Jul 24, 2007 | 48.96 | 49.15 | 48.04 | 48.30 | 582,900 | -1.27(-2.56%) |
Jul 23, 2007 | 49.84 | 49.93 | 48.97 | 49.57 | 342,300 | +0.71(+1.45%) |
Jul 20, 2007 | 49.37 | 49.51 | 48.30 | 48.86 | 277,200 | -0.62(-1.25%) |
Jul 19, 2007 | 48.05 | 49.66 | 47.81 | 49.48 | 424,600 | +1.84(+3.86%) |
Jul 18, 2007 | 46.78 | 47.78 | 46.22 | 47.64 | 371,200 | +0.52(+1.10%) |
Jul 17, 2007 | 47.99 | 48.58 | 47.08 | 47.12 | 343,900 | -0.65(-1.36%) |
Jul 16, 2007 | 49.00 | 49.11 | 47.47 | 47.77 | 411,400 | -1.36(-2.77%) |
Jul 13, 2007 | 48.51 | 49.34 | 48.50 | 49.13 | 259,500 | +0.29(+0.59%) |
Jul 12, 2007 | 47.75 | 48.87 | 47.71 | 48.84 | 705,700 | +1.19(+2.50%) |
Jul 11, 2007 | 46.90 | 47.80 | 46.50 | 47.65 | 491,200 | +0.40(+0.85%) |
Jul 10, 2007 | 46.66 | 47.73 | 46.17 | 47.25 | 668,100 | +0.04(+0.08%) |
Jul 09, 2007 | 46.66 | 47.23 | 46.45 | 47.21 | 419,600 | +0.30(+0.64%) |
Jul 06, 2007 | 46.78 | 47.36 | 46.51 | 46.91 | 283,000 | +0.47(+1.01%) |
Jul 05, 2007 | 46.50 | 46.61 | 45.57 | 46.44 | 340,900 | -0.06(-0.13%) |
Jul 03, 2007 | 45.89 | 46.55 | 45.56 | 46.50 | 209,200 | +0.22(+0.48%) |