Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 44.95 | 45.31 | 44.63 | 44.73 | 912,601 | -0.28(-0.62%) |
Sep 27, 2007 | 45.32 | 45.37 | 44.72 | 45.01 | 686,582 | -0.15(-0.34%) |
Sep 26, 2007 | 44.87 | 45.40 | 44.75 | 45.16 | 1,355,341 | +0.53(+1.18%) |
Sep 25, 2007 | 44.57 | 44.78 | 43.68 | 44.64 | 2,205,690 | +0.78(+1.78%) |
Sep 24, 2007 | 43.80 | 44.91 | 43.56 | 43.85 | 1,967,788 | -0.02(-0.04%) |
Sep 21, 2007 | 43.78 | 44.02 | 43.36 | 43.87 | 1,240,264 | +0.51(+1.18%) |
Sep 20, 2007 | 43.72 | 44.02 | 43.32 | 43.36 | 752,450 | -0.19(-0.43%) |
Sep 19, 2007 | 43.30 | 44.18 | 43.13 | 43.55 | 1,915,739 | +0.24(+0.55%) |
Sep 18, 2007 | 42.97 | 43.36 | 42.72 | 43.30 | 943,856 | +0.37(+0.87%) |
Sep 17, 2007 | 42.82 | 43.01 | 42.45 | 42.93 | 634,403 | -0.06(-0.14%) |
Sep 14, 2007 | 42.93 | 43.26 | 42.79 | 43.00 | 584,033 | +0.00(+0.00%) |
Sep 13, 2007 | 42.93 | 43.19 | 42.91 | 43.00 | 871,013 | +0.24(+0.56%) |
Sep 12, 2007 | 42.66 | 43.17 | 42.50 | 42.76 | 765,366 | +0.05(+0.11%) |
Sep 11, 2007 | 42.08 | 42.75 | 42.05 | 42.71 | 1,205,909 | +0.50(+1.19%) |
Sep 10, 2007 | 44.02 | 44.02 | 40.65 | 42.21 | 868,689 | -0.12(-0.29%) |
Sep 07, 2007 | 42.66 | 42.96 | 42.20 | 42.33 | 931,716 | -0.71(-1.66%) |
Sep 06, 2007 | 43.13 | 43.27 | 42.82 | 43.04 | 1,109,173 | -0.14(-0.32%) |
Sep 05, 2007 | 42.28 | 43.24 | 42.15 | 43.18 | 1,289,472 | +0.73(+1.71%) |
Sep 04, 2007 | 42.53 | 42.77 | 42.00 | 42.45 | 888,707 | +0.06(+0.15%) |
Aug 31, 2007 | 42.45 | 42.82 | 42.14 | 42.39 | 1,058,674 | +0.06(+0.15%) |
Aug 30, 2007 | 42.31 | 42.67 | 42.22 | 42.33 | 1,364,252 | -0.29(-0.67%) |
Aug 29, 2007 | 41.92 | 42.64 | 41.83 | 42.62 | 1,350,304 | +0.70(+1.66%) |
Aug 28, 2007 | 42.04 | 42.43 | 41.85 | 41.92 | 1,005,075 | -0.32(-0.75%) |
Aug 27, 2007 | 42.84 | 43.00 | 42.24 | 42.24 | 1,273,199 | -0.57(-1.32%) |
Aug 24, 2007 | 42.39 | 42.86 | 42.34 | 42.80 | 847,378 | +0.39(+0.91%) |
Aug 23, 2007 | 42.58 | 42.76 | 42.34 | 42.41 | 833,559 | -0.09(-0.20%) |
Aug 22, 2007 | 42.28 | 42.65 | 41.87 | 42.50 | 1,280,302 | +0.41(+0.98%) |
Aug 21, 2007 | 41.97 | 42.33 | 41.76 | 42.09 | 1,102,716 | -0.05(-0.13%) |
Aug 20, 2007 | 41.86 | 42.69 | 41.85 | 42.14 | 1,367,481 | +0.24(+0.57%) |
Aug 17, 2007 | 42.06 | 42.14 | 41.04 | 41.90 | 1,637,929 | +0.53(+1.27%) |
Aug 16, 2007 | 41.36 | 41.99 | 40.38 | 41.38 | 3,046,998 | -0.18(-0.43%) |
Aug 15, 2007 | 41.33 | 42.49 | 41.32 | 41.56 | 1,951,386 | -0.45(-1.07%) |
Aug 14, 2007 | 42.52 | 42.82 | 41.90 | 42.00 | 1,377,038 | -0.47(-1.11%) |
Aug 13, 2007 | 43.37 | 43.39 | 42.04 | 42.48 | 2,039,210 | -0.85(-1.97%) |
Aug 10, 2007 | 43.82 | 44.17 | 42.86 | 43.33 | 2,628,023 | -0.69(-1.57%) |
Aug 09, 2007 | 44.13 | 44.38 | 43.37 | 44.02 | 2,251,927 | -0.28(-0.63%) |
Aug 08, 2007 | 43.90 | 44.90 | 43.70 | 44.30 | 2,511,785 | +0.46(+1.06%) |
Aug 07, 2007 | 43.52 | 43.91 | 43.25 | 43.83 | 1,865,498 | +0.22(+0.51%) |
Aug 06, 2007 | 43.12 | 43.94 | 43.02 | 43.61 | 2,309,788 | +0.44(+1.02%) |
Aug 03, 2007 | 43.46 | 43.89 | 43.15 | 43.17 | 3,035,245 | -0.16(-0.38%) |
Aug 02, 2007 | 43.06 | 43.75 | 43.00 | 43.33 | 3,155,488 | +0.01(+0.02%) |
Aug 01, 2007 | 42.59 | 43.75 | 42.47 | 43.32 | 3,053,966 | +0.37(+0.87%) |
Jul 31, 2007 | 43.09 | 43.30 | 42.59 | 42.95 | 3,203,791 | -0.26(-0.61%) |
Jul 30, 2007 | 42.35 | 43.27 | 41.62 | 43.21 | 3,259,069 | +0.31(+0.72%) |
Jul 27, 2007 | 42.97 | 43.94 | 42.66 | 42.90 | 3,817,014 | -0.36(-0.82%) |
Jul 26, 2007 | 42.65 | 43.48 | 42.52 | 43.26 | 4,866,389 | -0.12(-0.27%) |
Jul 25, 2007 | 43.99 | 44.37 | 43.02 | 43.37 | 2,781,587 | -0.31(-0.71%) |
Jul 24, 2007 | 43.71 | 45.02 | 43.12 | 43.68 | 7,643,069 | +2.80(+6.86%) |
Jul 23, 2007 | 41.77 | 41.80 | 40.49 | 40.88 | 3,115,062 | -0.94(-2.26%) |
Jul 20, 2007 | 41.93 | 42.65 | 41.68 | 41.83 | 2,359,383 | +0.01(+0.02%) |
Jul 19, 2007 | 42.01 | 43.00 | 41.67 | 41.82 | 1,977,608 | -0.12(-0.30%) |
Jul 18, 2007 | 42.12 | 42.31 | 41.45 | 41.94 | 1,487,723 | -0.48(-1.13%) |
Jul 17, 2007 | 42.19 | 42.79 | 42.04 | 42.42 | 1,388,533 | +0.20(+0.48%) |
Jul 16, 2007 | 42.50 | 42.62 | 41.98 | 42.22 | 1,112,144 | -0.56(-1.30%) |
Jul 13, 2007 | 42.33 | 42.99 | 42.31 | 42.78 | 2,392,446 | +0.45(+1.06%) |
Jul 12, 2007 | 42.20 | 42.45 | 41.84 | 42.33 | 1,324,860 | +0.12(+0.29%) |
Jul 11, 2007 | 41.73 | 42.32 | 41.49 | 42.21 | 2,030,428 | +0.52(+1.24%) |
Jul 10, 2007 | 41.76 | 42.64 | 41.47 | 41.69 | 2,558,797 | -0.11(-0.26%) |
Jul 09, 2007 | 42.61 | 42.75 | 41.35 | 41.80 | 4,080,475 | -1.61(-3.71%) |
Jul 06, 2007 | 42.28 | 44.06 | 41.92 | 43.41 | 6,497,146 | +0.82(+1.93%) |
Jul 05, 2007 | 39.95 | 44.12 | 39.77 | 42.58 | 8,904,967 | +2.66(+6.65%) |
Jul 03, 2007 | 40.08 | 40.12 | 39.89 | 39.93 | 698,335 | +0.02(+0.04%) |