Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 42.41 | 43.05 | 41.83 | 42.30 | 858,042 | -0.17(-0.39%) |
Sep 27, 2007 | 42.90 | 43.17 | 42.32 | 42.46 | 1,207,903 | -0.20(-0.47%) |
Sep 26, 2007 | 43.11 | 43.25 | 42.08 | 42.66 | 1,075,530 | -0.26(-0.59%) |
Sep 25, 2007 | 43.12 | 43.69 | 42.58 | 42.92 | 1,074,527 | -1.18(-2.68%) |
Sep 24, 2007 | 45.39 | 45.46 | 43.55 | 44.10 | 767,662 | -0.97(-2.16%) |
Sep 21, 2007 | 45.33 | 45.97 | 44.82 | 45.07 | 933,129 | -0.22(-0.49%) |
Sep 20, 2007 | 44.96 | 45.68 | 44.27 | 45.30 | 674,901 | +0.42(+0.94%) |
Sep 19, 2007 | 44.28 | 45.83 | 44.13 | 44.87 | 1,310,316 | +1.28(+2.95%) |
Sep 18, 2007 | 42.64 | 43.83 | 42.38 | 43.59 | 2,223,389 | +0.95(+2.23%) |
Sep 17, 2007 | 43.16 | 43.27 | 42.10 | 42.64 | 1,531,565 | -0.50(-1.16%) |
Sep 14, 2007 | 43.78 | 43.53 | 42.69 | 43.14 | 733,817 | -0.64(-1.46%) |
Sep 13, 2007 | 44.27 | 44.61 | 43.25 | 43.78 | 837,860 | -0.42(-0.96%) |
Sep 12, 2007 | 43.41 | 44.63 | 43.41 | 44.20 | 793,109 | +0.59(+1.35%) |
Sep 11, 2007 | 42.61 | 44.27 | 42.54 | 43.61 | 1,144,600 | +1.25(+2.96%) |
Sep 10, 2007 | 43.55 | 43.59 | 42.26 | 42.36 | 907,431 | -1.01(-2.34%) |
Sep 07, 2007 | 42.95 | 43.64 | 42.12 | 43.37 | 1,125,671 | -0.46(-1.06%) |
Sep 06, 2007 | 42.97 | 43.98 | 42.21 | 43.84 | 827,832 | +1.02(+2.38%) |
Sep 05, 2007 | 43.37 | 43.62 | 42.20 | 42.81 | 634,663 | -0.85(-1.95%) |
Sep 04, 2007 | 43.53 | 44.26 | 43.28 | 43.67 | 630,150 | +0.24(+0.55%) |
Aug 31, 2007 | 42.45 | 43.80 | 42.02 | 43.43 | 796,243 | +1.32(+3.15%) |
Aug 30, 2007 | 42.26 | 42.97 | 41.88 | 42.10 | 585,023 | -0.47(-1.11%) |
Aug 29, 2007 | 40.52 | 42.75 | 40.52 | 42.58 | 1,208,279 | +2.21(+5.47%) |
Aug 28, 2007 | 42.22 | 42.22 | 40.15 | 40.37 | 1,110,253 | -2.23(-5.23%) |
Aug 27, 2007 | 43.44 | 43.79 | 42.42 | 42.59 | 625,363 | -0.85(-1.95%) |
Aug 24, 2007 | 43.29 | 43.85 | 42.97 | 43.44 | 1,043,314 | +0.01(+0.02%) |
Aug 23, 2007 | 44.60 | 45.39 | 43.17 | 43.43 | 1,030,277 | -0.81(-1.82%) |
Aug 22, 2007 | 43.11 | 44.87 | 43.03 | 44.23 | 1,329,245 | +1.68(+3.96%) |
Aug 21, 2007 | 43.30 | 43.84 | 42.18 | 42.55 | 959,578 | -0.81(-1.88%) |
Aug 20, 2007 | 42.73 | 43.76 | 42.42 | 43.37 | 1,239,868 | +0.98(+2.32%) |
Aug 17, 2007 | 44.33 | 44.94 | 41.28 | 42.38 | 1,719,469 | -0.23(-0.54%) |
Aug 16, 2007 | 43.09 | 43.68 | 40.28 | 42.62 | 2,094,651 | -1.30(-2.96%) |
Aug 15, 2007 | 47.82 | 47.90 | 43.13 | 43.92 | 1,829,404 | -3.81(-7.99%) |
Aug 14, 2007 | 49.25 | 49.68 | 47.11 | 47.73 | 662,366 | -1.29(-2.64%) |
Aug 13, 2007 | 47.96 | 49.99 | 47.96 | 49.02 | 1,004,831 | +1.74(+3.68%) |
Aug 10, 2007 | 43.71 | 47.86 | 43.08 | 47.28 | 2,148,303 | +2.47(+5.50%) |
Aug 09, 2007 | 49.84 | 49.84 | 44.70 | 44.82 | 2,627,277 | -5.39(-10.74%) |
Aug 08, 2007 | 49.62 | 51.26 | 45.81 | 50.21 | 1,797,815 | +1.23(+2.51%) |
Aug 07, 2007 | 48.14 | 49.67 | 46.83 | 48.98 | 1,430,530 | +0.81(+1.69%) |
Aug 06, 2007 | 48.46 | 49.05 | 46.14 | 48.17 | 1,791,171 | -0.77(-1.56%) |
Aug 03, 2007 | 49.51 | 51.26 | 48.65 | 48.93 | 1,188,473 | -2.33(-4.54%) |
Aug 02, 2007 | 50.38 | 54.19 | 49.68 | 51.26 | 1,600,070 | +1.32(+2.65%) |
Aug 01, 2007 | 51.79 | 51.85 | 48.69 | 49.94 | 1,952,752 | -1.91(-3.68%) |
Jul 31, 2007 | 53.24 | 54.53 | 51.73 | 51.85 | 938,519 | -1.40(-2.62%) |
Jul 30, 2007 | 53.74 | 54.42 | 51.88 | 53.24 | 1,749,679 | -0.88(-1.62%) |
Jul 27, 2007 | 55.04 | 57.51 | 53.99 | 54.12 | 1,500,853 | -0.88(-1.60%) |
Jul 26, 2007 | 56.12 | 57.80 | 53.27 | 55.00 | 1,972,557 | +0.57(+1.04%) |
Jul 25, 2007 | 54.35 | 55.47 | 52.91 | 54.43 | 1,635,232 | +0.35(+0.65%) |
Jul 24, 2007 | 55.80 | 56.11 | 53.74 | 54.08 | 506,206 | -2.32(-4.12%) |
Jul 23, 2007 | 56.62 | 57.98 | 56.24 | 56.40 | 533,127 | +0.45(+0.80%) |
Jul 20, 2007 | 57.23 | 57.35 | 55.44 | 55.95 | 680,918 | -1.40(-2.45%) |
Jul 19, 2007 | 58.02 | 58.31 | 57.25 | 57.36 | 544,032 | -0.45(-0.79%) |
Jul 18, 2007 | 57.44 | 58.42 | 56.52 | 57.81 | 469,698 | -0.07(-0.12%) |
Jul 17, 2007 | 58.26 | 59.53 | 57.80 | 57.88 | 487,874 | -0.37(-0.63%) |
Jul 16, 2007 | 58.25 | 59.22 | 57.90 | 58.25 | 722,535 | -0.29(-0.49%) |
Jul 13, 2007 | 57.24 | 58.63 | 57.04 | 58.54 | 559,702 | +0.76(+1.31%) |
Jul 12, 2007 | 54.82 | 57.80 | 54.82 | 57.78 | 999,315 | +3.22(+5.91%) |
Jul 11, 2007 | 53.07 | 54.76 | 52.77 | 54.56 | 529,867 | +1.44(+2.72%) |
Jul 10, 2007 | 54.61 | 54.61 | 53.07 | 53.11 | 418,178 | -1.93(-3.51%) |
Jul 09, 2007 | 55.53 | 55.63 | 55.00 | 55.04 | 454,029 | -0.46(-0.83%) |
Jul 06, 2007 | 54.65 | 55.63 | 54.33 | 55.51 | 391,352 | +0.86(+1.58%) |
Jul 05, 2007 | 55.11 | 55.11 | 54.05 | 54.65 | 342,214 | -0.46(-0.84%) |
Jul 03, 2007 | 54.09 | 55.32 | 53.78 | 55.11 | 526,608 | +1.42(+2.64%) |