Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 44.65 | 44.84 | 44.03 | 44.37 | 1,111,200 | -0.47(-1.05%) |
Sep 27, 2007 | 45.11 | 45.25 | 44.72 | 44.84 | 915,900 | -0.01(-0.02%) |
Sep 26, 2007 | 44.96 | 45.22 | 44.66 | 44.85 | 1,869,800 | +0.24(+0.54%) |
Sep 25, 2007 | 44.01 | 44.67 | 44.00 | 44.61 | 2,148,000 | +0.33(+0.75%) |
Sep 24, 2007 | 44.90 | 45.08 | 44.16 | 44.28 | 1,510,800 | -0.84(-1.86%) |
Sep 21, 2007 | 46.08 | 46.20 | 45.12 | 45.12 | 2,271,500 | -0.87(-1.89%) |
Sep 20, 2007 | 46.01 | 46.20 | 45.73 | 45.99 | 1,307,100 | -0.11(-0.24%) |
Sep 19, 2007 | 45.26 | 46.30 | 44.97 | 46.10 | 2,837,800 | +1.03(+2.29%) |
Sep 18, 2007 | 44.70 | 45.10 | 44.01 | 45.07 | 2,109,000 | +0.61(+1.37%) |
Sep 17, 2007 | 45.93 | 45.93 | 44.34 | 44.46 | 2,733,000 | -1.83(-3.95%) |
Sep 14, 2007 | 45.41 | 46.38 | 45.23 | 46.29 | 1,220,400 | +0.52(+1.14%) |
Sep 13, 2007 | 46.05 | 46.05 | 45.53 | 45.77 | 951,700 | +0.12(+0.26%) |
Sep 12, 2007 | 44.94 | 46.21 | 44.94 | 45.65 | 1,362,400 | +0.67(+1.49%) |
Sep 11, 2007 | 44.48 | 44.98 | 43.53 | 44.98 | 1,990,300 | +0.29(+0.65%) |
Sep 10, 2007 | 44.40 | 45.31 | 44.37 | 44.69 | 2,372,000 | -0.23(-0.51%) |
Sep 07, 2007 | 46.02 | 46.67 | 44.88 | 44.92 | 1,997,400 | -2.10(-4.47%) |
Sep 06, 2007 | 47.30 | 47.30 | 46.19 | 47.02 | 1,786,100 | -0.98(-2.04%) |
Sep 05, 2007 | 47.69 | 48.15 | 47.44 | 48.00 | 7,912,700 | -0.17(-0.35%) |
Sep 04, 2007 | 47.82 | 48.51 | 47.56 | 48.17 | 1,354,500 | +0.77(+1.62%) |
Aug 31, 2007 | 47.50 | 47.59 | 46.81 | 47.40 | 613,000 | +0.44(+0.94%) |
Aug 30, 2007 | 46.85 | 47.50 | 46.64 | 46.96 | 510,600 | -0.24(-0.51%) |
Aug 29, 2007 | 46.82 | 47.38 | 46.58 | 47.20 | 616,800 | +0.71(+1.53%) |
Aug 28, 2007 | 47.55 | 47.68 | 46.39 | 46.49 | 584,400 | -1.25(-2.62%) |
Aug 27, 2007 | 48.10 | 48.34 | 47.62 | 47.74 | 327,100 | -0.47(-0.97%) |
Aug 24, 2007 | 47.64 | 48.21 | 47.50 | 48.21 | 851,600 | +0.46(+0.96%) |
Aug 23, 2007 | 48.25 | 48.55 | 47.65 | 47.75 | 1,302,800 | -0.31(-0.65%) |
Aug 22, 2007 | 49.00 | 49.24 | 47.94 | 48.06 | 1,108,000 | -0.29(-0.60%) |
Aug 21, 2007 | 48.00 | 48.81 | 47.99 | 48.35 | 1,404,988 | +0.28(+0.58%) |
Aug 20, 2007 | 48.06 | 48.63 | 47.31 | 48.07 | 806,500 | +0.01(+0.02%) |
Aug 17, 2007 | 47.00 | 48.67 | 45.88 | 48.06 | 2,044,212 | +1.01(+2.15%) |
Aug 16, 2007 | 46.23 | 47.34 | 43.60 | 47.05 | 2,565,362 | +0.07(+0.15%) |
Aug 15, 2007 | 48.28 | 49.18 | 46.76 | 46.98 | 1,200,859 | -1.25(-2.59%) |
Aug 14, 2007 | 49.50 | 49.72 | 48.16 | 48.23 | 845,100 | -1.22(-2.47%) |
Aug 13, 2007 | 49.80 | 50.90 | 49.27 | 49.45 | 1,094,800 | -0.10(-0.20%) |
Aug 10, 2007 | 49.59 | 50.23 | 47.61 | 49.55 | 1,199,100 | -0.16(-0.32%) |
Aug 09, 2007 | 50.00 | 51.40 | 49.71 | 49.71 | 2,069,500 | -1.09(-2.15%) |
Aug 08, 2007 | 50.23 | 53.24 | 49.96 | 50.80 | 2,337,400 | +0.99(+1.99%) |
Aug 07, 2007 | 49.02 | 50.51 | 48.57 | 49.81 | 2,575,328 | -0.08(-0.16%) |
Aug 06, 2007 | 49.71 | 50.35 | 48.59 | 49.89 | 2,133,973 | +0.08(+0.16%) |
Aug 03, 2007 | 49.97 | 50.53 | 49.70 | 49.81 | 1,695,300 | -0.72(-1.42%) |
Aug 02, 2007 | 50.01 | 50.79 | 49.62 | 50.53 | 1,490,800 | +0.82(+1.65%) |
Aug 01, 2007 | 50.40 | 51.42 | 49.30 | 49.71 | 3,642,547 | +0.08(+0.16%) |
Jul 31, 2007 | 51.18 | 51.54 | 49.62 | 49.63 | 2,550,227 | -1.20(-2.36%) |
Jul 30, 2007 | 50.90 | 51.10 | 49.73 | 50.83 | 2,646,700 | +0.32(+0.63%) |
Jul 27, 2007 | 52.11 | 52.14 | 50.47 | 50.51 | 2,596,300 | -1.92(-3.66%) |
Jul 26, 2007 | 54.30 | 54.30 | 51.53 | 52.43 | 2,379,000 | -2.37(-4.32%) |
Jul 25, 2007 | 54.00 | 55.85 | 53.22 | 54.80 | 2,037,864 | -1.04(-1.86%) |
Jul 24, 2007 | 56.07 | 56.57 | 55.56 | 55.84 | 870,608 | -0.44(-0.78%) |
Jul 23, 2007 | 56.15 | 56.67 | 56.09 | 56.28 | 731,400 | +0.04(+0.07%) |
Jul 20, 2007 | 57.40 | 57.40 | 56.05 | 56.24 | 891,651 | -1.15(-2.00%) |
Jul 19, 2007 | 56.90 | 57.45 | 56.87 | 57.39 | 587,400 | +0.69(+1.22%) |
Jul 18, 2007 | 56.81 | 57.09 | 56.15 | 56.70 | 756,107 | +0.00(+0.00%) |
Jul 17, 2007 | 57.38 | 57.42 | 56.65 | 56.70 | 1,087,000 | -0.97(-1.68%) |
Jul 16, 2007 | 56.10 | 57.80 | 56.10 | 57.67 | 1,059,108 | +0.73(+1.28%) |
Jul 13, 2007 | 56.63 | 57.20 | 56.59 | 56.94 | 448,800 | +0.32(+0.57%) |
Jul 12, 2007 | 56.19 | 56.62 | 55.79 | 56.62 | 761,300 | +0.70(+1.25%) |
Jul 11, 2007 | 55.17 | 56.19 | 55.09 | 55.92 | 720,700 | +0.75(+1.36%) |
Jul 10, 2007 | 55.70 | 55.80 | 55.13 | 55.17 | 497,000 | -0.60(-1.08%) |
Jul 09, 2007 | 56.25 | 56.54 | 55.49 | 55.77 | 695,600 | -0.53(-0.94%) |
Jul 06, 2007 | 56.23 | 56.53 | 55.66 | 56.30 | 677,700 | -0.07(-0.12%) |
Jul 05, 2007 | 54.89 | 56.53 | 54.38 | 56.37 | 1,666,300 | +1.67(+3.05%) |
Jul 03, 2007 | 54.82 | 55.05 | 54.57 | 54.70 | 244,700 | -0.08(-0.15%) |