Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 50.98 | 51.00 | 50.31 | 50.86 | 1,797,667 | -0.01(-0.02%) |
Sep 27, 2007 | 50.77 | 51.10 | 50.45 | 50.87 | 2,087,987 | +0.46(+0.91%) |
Sep 26, 2007 | 50.51 | 50.85 | 50.15 | 50.41 | 1,539,821 | -0.05(-0.10%) |
Sep 25, 2007 | 49.69 | 50.62 | 49.40 | 50.46 | 1,672,466 | +0.81(+1.63%) |
Sep 24, 2007 | 49.51 | 50.14 | 49.38 | 49.65 | 1,648,529 | +0.32(+0.65%) |
Sep 21, 2007 | 49.34 | 50.00 | 49.16 | 49.33 | 2,341,082 | -0.08(-0.16%) |
Sep 20, 2007 | 49.47 | 49.60 | 49.10 | 49.41 | 1,361,164 | -0.10(-0.20%) |
Sep 19, 2007 | 48.96 | 49.71 | 48.80 | 49.51 | 1,531,945 | +0.90(+1.85%) |
Sep 18, 2007 | 47.32 | 48.66 | 47.31 | 48.61 | 1,511,740 | +1.21(+2.55%) |
Sep 17, 2007 | 47.58 | 47.83 | 47.24 | 47.40 | 1,307,827 | -0.48(-1.00%) |
Sep 14, 2007 | 47.06 | 47.91 | 46.77 | 47.88 | 1,285,084 | +0.54(+1.14%) |
Sep 13, 2007 | 47.58 | 47.69 | 46.76 | 47.34 | 2,085,105 | +0.22(+0.47%) |
Sep 12, 2007 | 46.74 | 47.75 | 46.74 | 47.12 | 1,809,123 | +0.18(+0.38%) |
Sep 11, 2007 | 46.99 | 47.40 | 46.67 | 46.94 | 1,450,057 | +0.36(+0.77%) |
Sep 10, 2007 | 46.73 | 47.08 | 46.14 | 46.58 | 2,815,742 | +0.16(+0.34%) |
Sep 07, 2007 | 46.90 | 47.22 | 46.26 | 46.42 | 1,515,316 | -0.86(-1.82%) |
Sep 06, 2007 | 47.14 | 47.30 | 46.35 | 47.28 | 1,830,836 | +0.23(+0.49%) |
Sep 05, 2007 | 47.60 | 47.73 | 46.98 | 47.05 | 2,377,986 | -0.80(-1.67%) |
Sep 04, 2007 | 46.67 | 47.86 | 46.46 | 47.85 | 1,968,473 | +1.33(+2.86%) |
Aug 31, 2007 | 47.06 | 47.18 | 46.45 | 46.52 | 1,353,030 | -0.10(-0.21%) |
Aug 30, 2007 | 46.06 | 47.35 | 46.06 | 46.62 | 1,112,622 | -0.01(-0.02%) |
Aug 29, 2007 | 46.64 | 46.65 | 45.71 | 46.63 | 1,951,459 | +0.20(+0.43%) |
Aug 28, 2007 | 47.35 | 47.73 | 46.41 | 46.43 | 1,456,629 | -1.30(-2.72%) |
Aug 27, 2007 | 48.35 | 48.51 | 47.73 | 47.73 | 996,892 | -0.66(-1.36%) |
Aug 24, 2007 | 47.73 | 48.50 | 47.62 | 48.39 | 1,067,328 | +0.44(+0.92%) |
Aug 23, 2007 | 47.83 | 48.20 | 47.53 | 47.95 | 1,289,952 | +0.30(+0.63%) |
Aug 22, 2007 | 48.19 | 48.51 | 47.56 | 47.65 | 2,632,736 | -0.37(-0.77%) |
Aug 21, 2007 | 48.02 | 48.68 | 47.66 | 48.02 | 1,824,605 | -0.01(-0.02%) |
Aug 20, 2007 | 48.42 | 48.73 | 47.66 | 48.03 | 1,358,023 | -0.28(-0.58%) |
Aug 17, 2007 | 47.68 | 48.44 | 46.65 | 48.31 | 2,067,547 | +0.63(+1.32%) |
Aug 16, 2007 | 47.30 | 47.90 | 46.35 | 47.68 | 2,564,151 | +0.12(+0.25%) |
Aug 15, 2007 | 47.93 | 48.55 | 47.50 | 47.56 | 2,127,789 | -0.40(-0.83%) |
Aug 14, 2007 | 48.42 | 48.93 | 47.67 | 47.96 | 1,633,029 | -0.40(-0.83%) |
Aug 13, 2007 | 47.30 | 48.55 | 46.40 | 48.36 | 2,595,931 | +1.32(+2.81%) |
Aug 10, 2007 | 46.93 | 47.50 | 44.16 | 47.04 | 2,530,757 | +0.30(+0.64%) |
Aug 09, 2007 | 47.37 | 47.79 | 46.44 | 46.74 | 3,586,276 | -1.07(-2.24%) |
Aug 08, 2007 | 47.95 | 48.00 | 46.08 | 47.81 | 2,866,372 | +0.24(+0.50%) |
Aug 07, 2007 | 47.92 | 48.41 | 47.25 | 47.57 | 2,618,977 | -0.66(-1.37%) |
Aug 06, 2007 | 47.79 | 48.30 | 46.73 | 48.23 | 4,208,643 | +0.45(+0.94%) |
Aug 03, 2007 | 48.21 | 49.90 | 47.72 | 47.78 | 4,477,578 | -1.72(-3.47%) |
Aug 02, 2007 | 48.86 | 51.02 | 48.28 | 49.50 | 8,013,474 | +0.31(+0.63%) |
Aug 01, 2007 | 49.25 | 49.48 | 48.44 | 49.19 | 2,258,267 | -0.23(-0.47%) |
Jul 31, 2007 | 50.00 | 50.25 | 49.42 | 49.42 | 2,648,208 | -0.43(-0.86%) |
Jul 30, 2007 | 49.70 | 49.95 | 49.07 | 49.85 | 3,322,575 | +0.31(+0.63%) |
Jul 27, 2007 | 50.88 | 50.88 | 49.54 | 49.54 | 2,722,095 | -1.31(-2.58%) |
Jul 26, 2007 | 51.27 | 52.99 | 50.59 | 50.85 | 4,381,439 | -3.84(-7.02%) |
Jul 25, 2007 | 54.88 | 55.19 | 54.26 | 54.69 | 1,733,930 | -0.01(-0.02%) |
Jul 24, 2007 | 55.61 | 56.50 | 54.56 | 54.70 | 1,484,862 | -1.27(-2.27%) |
Jul 23, 2007 | 55.85 | 56.64 | 55.78 | 55.97 | 1,129,025 | +0.42(+0.76%) |
Jul 20, 2007 | 56.77 | 56.77 | 55.48 | 55.55 | 2,175,028 | -0.96(-1.70%) |
Jul 19, 2007 | 57.08 | 57.26 | 56.50 | 56.51 | 1,703,043 | -0.45(-0.79%) |
Jul 18, 2007 | 56.96 | 57.31 | 56.50 | 56.96 | 1,670,310 | -0.06(-0.11%) |
Jul 17, 2007 | 56.79 | 57.32 | 56.53 | 57.02 | 917,385 | +0.22(+0.39%) |
Jul 16, 2007 | 56.85 | 57.00 | 56.59 | 56.80 | 662,250 | -0.29(-0.51%) |
Jul 13, 2007 | 57.12 | 57.23 | 56.84 | 57.09 | 808,978 | +0.06(+0.11%) |
Jul 12, 2007 | 56.85 | 57.03 | 56.50 | 57.03 | 1,184,331 | +0.43(+0.76%) |
Jul 11, 2007 | 56.69 | 57.00 | 56.43 | 56.60 | 1,274,193 | -0.05(-0.09%) |
Jul 10, 2007 | 57.86 | 58.32 | 56.52 | 56.65 | 1,519,444 | -1.01(-1.75%) |
Jul 09, 2007 | 57.19 | 57.72 | 56.65 | 57.66 | 1,395,562 | +0.54(+0.95%) |
Jul 06, 2007 | 56.65 | 57.33 | 56.55 | 57.12 | 854,882 | +0.60(+1.06%) |
Jul 05, 2007 | 56.63 | 56.80 | 56.00 | 56.52 | 1,240,302 | -0.47(-0.82%) |
Jul 03, 2007 | 57.02 | 57.06 | 56.84 | 56.99 | 439,128 | +0.18(+0.32%) |