Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 48.10 | 48.10 | 47.03 | 47.17 | 54,900 | -0.52(-1.09%) |
Sep 27, 2007 | 47.00 | 47.79 | 46.94 | 47.69 | 67,200 | +1.49(+3.23%) |
Sep 26, 2007 | 46.83 | 46.92 | 45.93 | 46.20 | 120,300 | -0.28(-0.60%) |
Sep 25, 2007 | 46.70 | 46.70 | 46.22 | 46.48 | 49,400 | -0.43(-0.92%) |
Sep 24, 2007 | 47.02 | 47.25 | 46.67 | 46.91 | 62,100 | -0.11(-0.23%) |
Sep 21, 2007 | 47.06 | 47.59 | 46.59 | 47.02 | 165,600 | +0.01(+0.02%) |
Sep 20, 2007 | 46.75 | 47.15 | 46.29 | 47.01 | 134,200 | +0.53(+1.14%) |
Sep 19, 2007 | 46.60 | 46.67 | 46.05 | 46.48 | 51,900 | +0.12(+0.26%) |
Sep 18, 2007 | 45.90 | 46.74 | 45.54 | 46.36 | 82,200 | +0.22(+0.48%) |
Sep 17, 2007 | 45.60 | 46.14 | 45.41 | 46.14 | 230,400 | +0.82(+1.81%) |
Sep 14, 2007 | 45.40 | 45.75 | 45.18 | 45.32 | 55,000 | -0.06(-0.13%) |
Sep 13, 2007 | 45.50 | 45.63 | 45.06 | 45.38 | 48,700 | -0.25(-0.54%) |
Sep 12, 2007 | 45.00 | 45.66 | 45.00 | 45.63 | 97,900 | +0.60(+1.33%) |
Sep 11, 2007 | 44.40 | 45.13 | 44.27 | 45.03 | 166,000 | +0.58(+1.30%) |
Sep 10, 2007 | 43.80 | 44.80 | 43.66 | 44.45 | 26,700 | +0.75(+1.72%) |
Sep 07, 2007 | 43.75 | 44.05 | 43.47 | 43.70 | 29,600 | -0.17(-0.39%) |
Sep 06, 2007 | 44.10 | 44.11 | 43.49 | 43.87 | 31,500 | +0.32(+0.73%) |
Sep 05, 2007 | 43.40 | 43.74 | 43.22 | 43.55 | 53,100 | -0.03(-0.07%) |
Sep 04, 2007 | 43.00 | 43.58 | 42.95 | 43.58 | 85,200 | +0.48(+1.11%) |
Aug 31, 2007 | 43.15 | 43.36 | 42.71 | 43.10 | 233,400 | +0.39(+0.91%) |
Aug 30, 2007 | 42.60 | 42.84 | 42.40 | 42.71 | 64,300 | +0.12(+0.28%) |
Aug 29, 2007 | 40.30 | 42.65 | 40.30 | 42.59 | 32,300 | +0.58(+1.38%) |
Aug 28, 2007 | 42.00 | 42.20 | 41.67 | 42.01 | 32,500 | +0.00(+0.00%) |
Aug 27, 2007 | 41.60 | 42.19 | 41.43 | 42.01 | 24,400 | -0.03(-0.07%) |
Aug 24, 2007 | 41.35 | 42.08 | 41.35 | 42.04 | 32,900 | +0.94(+2.29%) |
Aug 23, 2007 | 41.55 | 41.59 | 40.67 | 41.10 | 75,500 | +0.06(+0.15%) |
Aug 22, 2007 | 41.43 | 41.43 | 40.64 | 41.04 | 32,300 | -0.01(-0.02%) |
Aug 21, 2007 | 41.40 | 41.55 | 40.64 | 41.05 | 79,000 | -0.05(-0.12%) |
Aug 20, 2007 | 41.80 | 41.80 | 41.10 | 41.10 | 81,000 | -1.15(-2.72%) |
Aug 17, 2007 | 42.10 | 42.30 | 41.83 | 42.25 | 73,300 | +0.30(+0.72%) |
Aug 16, 2007 | 42.00 | 42.08 | 41.00 | 41.95 | 104,000 | -0.93(-2.17%) |
Aug 15, 2007 | 42.85 | 43.29 | 42.49 | 42.88 | 80,400 | +0.24(+0.56%) |
Aug 14, 2007 | 42.63 | 42.68 | 42.15 | 42.64 | 73,000 | +0.09(+0.21%) |
Aug 13, 2007 | 42.75 | 43.02 | 41.91 | 42.55 | 102,700 | +0.35(+0.83%) |
Aug 10, 2007 | 42.00 | 42.32 | 41.39 | 42.20 | 119,300 | -0.11(-0.26%) |
Aug 09, 2007 | 42.00 | 42.45 | 41.23 | 42.31 | 98,800 | -0.24(-0.56%) |
Aug 08, 2007 | 42.35 | 42.70 | 41.84 | 42.55 | 99,000 | -0.07(-0.16%) |
Aug 07, 2007 | 42.32 | 42.62 | 42.08 | 42.62 | 103,300 | +0.42(+1.00%) |
Aug 06, 2007 | 42.70 | 42.89 | 41.85 | 42.20 | 203,000 | -1.28(-2.94%) |
Aug 03, 2007 | 43.58 | 44.12 | 43.48 | 43.48 | 34,300 | -0.64(-1.45%) |
Aug 02, 2007 | 44.10 | 44.36 | 43.93 | 44.12 | 43,300 | -0.06(-0.14%) |
Aug 01, 2007 | 44.55 | 44.62 | 43.66 | 44.18 | 163,900 | -0.34(-0.76%) |
Jul 31, 2007 | 44.45 | 44.86 | 44.18 | 44.52 | 230,200 | +0.37(+0.84%) |
Jul 30, 2007 | 44.15 | 44.36 | 43.88 | 44.15 | 214,400 | +0.00(+0.00%) |
Jul 27, 2007 | 43.71 | 44.52 | 43.63 | 44.15 | 48,100 | +0.40(+0.91%) |
Jul 26, 2007 | 44.30 | 44.32 | 43.14 | 43.75 | 70,100 | -0.15(-0.34%) |
Jul 25, 2007 | 43.15 | 43.96 | 42.92 | 43.90 | 73,800 | +0.63(+1.46%) |
Jul 24, 2007 | 43.44 | 43.44 | 42.96 | 43.27 | 139,700 | -0.58(-1.32%) |
Jul 23, 2007 | 43.98 | 43.99 | 43.67 | 43.85 | 34,400 | -0.58(-1.31%) |
Jul 20, 2007 | 44.78 | 44.78 | 44.30 | 44.43 | 102,900 | -0.18(-0.40%) |
Jul 19, 2007 | 44.22 | 44.62 | 44.21 | 44.61 | 45,800 | +0.47(+1.06%) |
Jul 18, 2007 | 43.49 | 44.14 | 43.42 | 44.14 | 176,400 | +0.72(+1.66%) |
Jul 17, 2007 | 43.76 | 43.94 | 43.21 | 43.42 | 84,700 | -0.04(-0.09%) |
Jul 16, 2007 | 43.96 | 44.00 | 43.26 | 43.46 | 275,800 | -0.77(-1.74%) |
Jul 13, 2007 | 43.70 | 44.28 | 43.70 | 44.23 | 159,000 | +0.58(+1.33%) |
Jul 12, 2007 | 44.00 | 44.15 | 43.40 | 43.65 | 65,800 | +0.00(+0.00%) |
Jul 11, 2007 | 43.68 | 43.91 | 43.41 | 43.65 | 232,100 | -0.03(-0.07%) |
Jul 10, 2007 | 43.27 | 44.00 | 43.16 | 43.68 | 87,000 | +0.26(+0.60%) |
Jul 09, 2007 | 43.57 | 43.67 | 43.23 | 43.42 | 125,100 | +0.00(+0.00%) |
Jul 06, 2007 | 43.23 | 43.55 | 43.22 | 43.42 | 122,800 | +0.24(+0.56%) |
Jul 05, 2007 | 43.35 | 43.36 | 42.73 | 43.18 | 148,300 | +0.51(+1.20%) |
Jul 03, 2007 | 42.70 | 42.94 | 42.51 | 42.67 | 64,900 | -0.08(-0.19%) |