Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 46.08 | 46.45 | 46.02 | 46.22 | 658,200 | +0.10(+0.22%) |
Sep 27, 2007 | 46.20 | 46.32 | 45.88 | 46.12 | 513,500 | +0.07(+0.15%) |
Sep 26, 2007 | 45.47 | 46.30 | 45.24 | 46.05 | 804,700 | +0.60(+1.32%) |
Sep 25, 2007 | 44.53 | 45.59 | 44.43 | 45.45 | 1,022,800 | +0.63(+1.41%) |
Sep 24, 2007 | 45.22 | 45.56 | 44.68 | 44.82 | 877,800 | -0.50(-1.10%) |
Sep 21, 2007 | 45.97 | 46.13 | 45.28 | 45.32 | 1,306,800 | -0.32(-0.70%) |
Sep 20, 2007 | 45.78 | 46.32 | 45.53 | 45.64 | 1,018,500 | -0.08(-0.17%) |
Sep 19, 2007 | 45.61 | 46.16 | 45.50 | 45.72 | 1,046,200 | +0.30(+0.66%) |
Sep 18, 2007 | 44.77 | 45.42 | 44.55 | 45.42 | 669,600 | +0.77(+1.72%) |
Sep 17, 2007 | 44.70 | 44.99 | 44.56 | 44.65 | 775,300 | -0.19(-0.42%) |
Sep 14, 2007 | 44.69 | 45.24 | 44.65 | 44.84 | 1,075,100 | -0.16(-0.36%) |
Sep 13, 2007 | 45.67 | 45.70 | 44.74 | 45.00 | 973,700 | -0.55(-1.21%) |
Sep 12, 2007 | 46.27 | 46.46 | 45.33 | 45.55 | 1,210,800 | -0.94(-2.02%) |
Sep 11, 2007 | 46.82 | 46.88 | 46.07 | 46.49 | 1,198,400 | -0.03(-0.06%) |
Sep 10, 2007 | 47.89 | 48.05 | 46.44 | 46.52 | 1,163,300 | -0.97(-2.04%) |
Sep 07, 2007 | 47.40 | 47.76 | 47.21 | 47.49 | 788,500 | -0.30(-0.63%) |
Sep 06, 2007 | 48.00 | 48.09 | 47.35 | 47.79 | 813,500 | -0.03(-0.06%) |
Sep 05, 2007 | 47.90 | 48.00 | 47.38 | 47.82 | 772,500 | -0.32(-0.66%) |
Sep 04, 2007 | 48.19 | 48.50 | 47.73 | 48.14 | 645,700 | +0.16(+0.33%) |
Aug 31, 2007 | 47.90 | 48.35 | 47.55 | 47.98 | 685,600 | +0.53(+1.12%) |
Aug 30, 2007 | 47.04 | 47.81 | 46.99 | 47.45 | 664,600 | -0.25(-0.52%) |
Aug 29, 2007 | 46.63 | 47.70 | 46.51 | 47.70 | 778,400 | +1.07(+2.29%) |
Aug 28, 2007 | 47.42 | 47.61 | 46.62 | 46.63 | 692,200 | -1.17(-2.45%) |
Aug 27, 2007 | 47.97 | 48.28 | 47.75 | 47.80 | 787,200 | -0.32(-0.67%) |
Aug 24, 2007 | 47.24 | 48.12 | 46.91 | 48.12 | 739,800 | +0.99(+2.10%) |
Aug 23, 2007 | 47.64 | 47.87 | 46.77 | 47.13 | 1,152,100 | -0.38(-0.80%) |
Aug 22, 2007 | 48.00 | 48.00 | 46.01 | 47.51 | 2,462,200 | +2.95(+6.62%) |
Aug 21, 2007 | 44.25 | 45.03 | 44.02 | 44.56 | 752,612 | +0.31(+0.70%) |
Aug 20, 2007 | 44.25 | 44.52 | 43.80 | 44.25 | 1,081,600 | +0.00(+0.00%) |
Aug 17, 2007 | 47.39 | 47.39 | 42.65 | 44.25 | 1,272,200 | +0.71(+1.63%) |
Aug 16, 2007 | 43.18 | 43.66 | 42.35 | 43.54 | 1,625,700 | +0.36(+0.83%) |
Aug 15, 2007 | 43.85 | 44.92 | 42.94 | 43.18 | 1,260,451 | -0.46(-1.05%) |
Aug 14, 2007 | 45.21 | 45.39 | 43.64 | 43.64 | 1,584,800 | -1.57(-3.47%) |
Aug 13, 2007 | 42.90 | 45.66 | 42.70 | 45.21 | 1,948,300 | +3.22(+7.67%) |
Aug 10, 2007 | 41.41 | 42.66 | 41.23 | 41.99 | 2,548,204 | +0.35(+0.84%) |
Aug 09, 2007 | 41.45 | 42.31 | 41.10 | 41.64 | 3,705,507 | -1.28(-2.98%) |
Aug 08, 2007 | 45.67 | 45.72 | 42.59 | 42.92 | 2,552,000 | -2.73(-5.98%) |
Aug 07, 2007 | 46.04 | 46.19 | 45.04 | 45.65 | 1,602,508 | -0.66(-1.43%) |
Aug 06, 2007 | 46.12 | 46.32 | 45.55 | 46.31 | 1,395,500 | +0.39(+0.85%) |
Aug 03, 2007 | 46.08 | 47.28 | 45.79 | 45.92 | 1,450,000 | -1.36(-2.88%) |
Aug 02, 2007 | 47.77 | 48.56 | 46.50 | 47.28 | 1,707,200 | +1.03(+2.23%) |
Aug 01, 2007 | 45.75 | 46.25 | 44.96 | 46.25 | 1,512,300 | +0.38(+0.83%) |
Jul 31, 2007 | 46.75 | 46.87 | 45.75 | 45.87 | 1,004,600 | -0.64(-1.38%) |
Jul 30, 2007 | 45.59 | 46.64 | 45.41 | 46.51 | 838,662 | +0.92(+2.02%) |
Jul 27, 2007 | 46.52 | 46.64 | 45.59 | 45.59 | 1,396,980 | -1.10(-2.36%) |
Jul 26, 2007 | 47.85 | 47.90 | 46.32 | 46.69 | 1,305,899 | -1.58(-3.27%) |
Jul 25, 2007 | 48.10 | 48.60 | 47.90 | 48.27 | 867,600 | +0.29(+0.60%) |
Jul 24, 2007 | 48.48 | 48.95 | 47.96 | 47.98 | 942,000 | -0.45(-0.93%) |
Jul 23, 2007 | 48.20 | 48.71 | 48.06 | 48.43 | 524,300 | +0.45(+0.94%) |
Jul 20, 2007 | 48.72 | 48.78 | 47.96 | 47.98 | 715,595 | -0.74(-1.52%) |
Jul 19, 2007 | 48.07 | 48.92 | 48.00 | 48.72 | 749,400 | +0.63(+1.31%) |
Jul 18, 2007 | 47.94 | 48.25 | 47.78 | 48.09 | 847,900 | +0.13(+0.27%) |
Jul 17, 2007 | 48.15 | 48.38 | 47.95 | 47.96 | 801,383 | -0.04(-0.08%) |
Jul 16, 2007 | 47.70 | 48.70 | 47.70 | 48.00 | 966,900 | -0.53(-1.09%) |
Jul 13, 2007 | 48.80 | 48.90 | 48.40 | 48.53 | 546,700 | -0.20(-0.41%) |
Jul 12, 2007 | 48.18 | 48.73 | 48.14 | 48.73 | 620,600 | +0.59(+1.23%) |
Jul 11, 2007 | 47.77 | 48.23 | 47.55 | 48.14 | 702,400 | +0.37(+0.77%) |
Jul 10, 2007 | 49.12 | 49.21 | 47.77 | 47.77 | 745,600 | -1.60(-3.24%) |
Jul 09, 2007 | 49.70 | 49.91 | 49.25 | 49.37 | 590,800 | -0.15(-0.30%) |
Jul 06, 2007 | 49.21 | 49.56 | 49.01 | 49.52 | 669,700 | +0.24(+0.49%) |
Jul 05, 2007 | 49.08 | 49.41 | 49.04 | 49.28 | 564,300 | +0.13(+0.26%) |
Jul 03, 2007 | 49.16 | 49.41 | 48.95 | 49.15 | 393,000 | +0.03(+0.06%) |