Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 44.70 | 45.34 | 44.46 | 44.65 | 2,117,278 | +0.09(+0.21%) |
Sep 27, 2007 | 44.45 | 44.57 | 44.16 | 44.56 | 2,219,720 | +0.36(+0.82%) |
Sep 26, 2007 | 44.02 | 44.23 | 43.53 | 44.20 | 4,268,667 | +0.39(+0.89%) |
Sep 25, 2007 | 43.73 | 43.90 | 43.49 | 43.81 | 2,850,831 | -0.18(-0.42%) |
Sep 24, 2007 | 43.91 | 44.19 | 43.79 | 43.99 | 3,499,703 | +0.02(+0.04%) |
Sep 21, 2007 | 43.28 | 44.09 | 42.55 | 43.97 | 4,096,053 | +0.72(+1.67%) |
Sep 20, 2007 | 43.75 | 43.75 | 43.21 | 43.25 | 1,528,291 | -0.46(-1.06%) |
Sep 19, 2007 | 43.70 | 43.85 | 43.44 | 43.72 | 2,931,724 | +0.41(+0.94%) |
Sep 18, 2007 | 42.16 | 43.38 | 41.96 | 43.31 | 2,794,412 | +1.27(+3.01%) |
Sep 17, 2007 | 41.83 | 42.18 | 41.68 | 42.04 | 2,181,060 | -0.04(-0.09%) |
Sep 14, 2007 | 41.84 | 42.28 | 41.75 | 42.08 | 1,710,758 | +0.02(+0.04%) |
Sep 13, 2007 | 42.40 | 42.46 | 41.88 | 42.06 | 1,849,802 | +0.06(+0.15%) |
Sep 12, 2007 | 42.28 | 42.31 | 41.81 | 42.00 | 1,376,144 | -0.31(-0.74%) |
Sep 11, 2007 | 42.13 | 42.51 | 41.78 | 42.31 | 1,920,624 | +0.18(+0.42%) |
Sep 10, 2007 | 42.61 | 42.99 | 41.80 | 42.14 | 2,720,992 | -0.36(-0.85%) |
Sep 07, 2007 | 42.92 | 43.12 | 42.43 | 42.50 | 2,062,483 | -0.54(-1.24%) |
Sep 06, 2007 | 43.39 | 43.82 | 42.63 | 43.03 | 2,503,330 | -0.55(-1.27%) |
Sep 05, 2007 | 43.76 | 43.85 | 43.38 | 43.59 | 2,269,641 | -0.52(-1.17%) |
Sep 04, 2007 | 43.06 | 44.47 | 42.64 | 44.10 | 3,148,844 | +0.69(+1.60%) |
Aug 31, 2007 | 42.94 | 43.69 | 42.70 | 43.41 | 3,053,116 | +0.91(+2.13%) |
Aug 30, 2007 | 43.03 | 43.34 | 42.42 | 42.51 | 2,454,383 | -0.94(-2.17%) |
Aug 29, 2007 | 42.64 | 43.46 | 42.39 | 43.45 | 2,869,565 | +0.95(+2.24%) |
Aug 28, 2007 | 43.92 | 43.92 | 42.47 | 42.50 | 2,571,769 | -1.48(-3.36%) |
Aug 27, 2007 | 44.32 | 44.56 | 43.97 | 43.97 | 1,473,853 | -0.58(-1.31%) |
Aug 24, 2007 | 43.86 | 44.67 | 43.50 | 44.56 | 2,270,074 | +0.91(+2.07%) |
Aug 23, 2007 | 44.09 | 44.50 | 43.22 | 43.65 | 2,549,028 | -0.10(-0.23%) |
Aug 22, 2007 | 42.58 | 43.85 | 42.48 | 43.75 | 2,736,911 | +1.56(+3.70%) |
Aug 21, 2007 | 42.29 | 42.52 | 41.56 | 42.19 | 2,066,598 | -0.08(-0.20%) |
Aug 20, 2007 | 43.10 | 43.20 | 41.77 | 42.28 | 2,475,066 | -0.62(-1.44%) |
Aug 17, 2007 | 43.01 | 44.09 | 41.70 | 42.89 | 4,220,262 | +1.72(+4.17%) |
Aug 16, 2007 | 41.05 | 41.52 | 39.33 | 41.18 | 5,005,213 | -0.21(-0.51%) |
Aug 15, 2007 | 40.89 | 42.61 | 40.80 | 41.39 | 4,523,466 | +0.57(+1.40%) |
Aug 14, 2007 | 42.29 | 43.11 | 40.79 | 40.82 | 3,983,324 | -1.39(-3.28%) |
Aug 13, 2007 | 42.25 | 43.59 | 42.08 | 42.20 | 3,360,984 | +1.29(+3.16%) |
Aug 10, 2007 | 39.94 | 41.32 | 39.20 | 40.91 | 4,742,567 | +0.63(+1.56%) |
Aug 09, 2007 | 41.63 | 42.26 | 40.28 | 40.28 | 5,713,631 | -2.17(-5.11%) |
Aug 08, 2007 | 41.87 | 42.77 | 41.56 | 42.45 | 3,864,747 | +0.26(+0.61%) |
Aug 07, 2007 | 42.18 | 42.87 | 41.64 | 42.19 | 4,094,429 | -0.48(-1.13%) |
Aug 06, 2007 | 41.95 | 42.77 | 40.89 | 42.67 | 5,162,102 | +0.80(+1.92%) |
Aug 03, 2007 | 42.07 | 43.73 | 41.86 | 41.87 | 4,821,161 | -1.87(-4.27%) |
Aug 02, 2007 | 43.13 | 44.44 | 43.13 | 43.73 | 2,994,327 | -0.17(-0.38%) |
Aug 01, 2007 | 43.65 | 44.09 | 42.88 | 43.90 | 4,143,701 | +0.13(+0.30%) |
Jul 31, 2007 | 43.17 | 44.96 | 43.17 | 43.77 | 3,539,661 | +0.60(+1.39%) |
Jul 30, 2007 | 41.17 | 43.32 | 39.11 | 43.17 | 6,707,256 | -0.78(-1.79%) |
Jul 27, 2007 | 45.39 | 45.86 | 43.96 | 43.96 | 3,322,857 | -1.74(-3.80%) |
Jul 26, 2007 | 46.40 | 46.75 | 45.02 | 45.69 | 3,586,511 | -1.14(-2.43%) |
Jul 25, 2007 | 46.82 | 47.00 | 45.92 | 46.83 | 3,378,162 | +0.35(+0.75%) |
Jul 24, 2007 | 47.42 | 47.47 | 46.38 | 46.48 | 2,728,841 | -1.20(-2.52%) |
Jul 23, 2007 | 48.30 | 48.69 | 47.31 | 47.68 | 2,029,996 | +0.47(+1.00%) |
Jul 20, 2007 | 47.21 | 47.26 | 46.45 | 47.21 | 3,242,840 | -0.02(-0.04%) |
Jul 19, 2007 | 47.10 | 47.41 | 46.93 | 47.23 | 1,369,755 | +0.49(+1.05%) |
Jul 18, 2007 | 46.83 | 46.83 | 46.20 | 46.74 | 2,669,060 | -0.09(-0.20%) |
Jul 17, 2007 | 47.11 | 47.21 | 46.73 | 46.83 | 1,765,228 | -0.35(-0.74%) |
Jul 16, 2007 | 47.83 | 47.92 | 47.18 | 47.18 | 1,579,836 | -0.71(-1.48%) |
Jul 13, 2007 | 47.60 | 47.99 | 47.53 | 47.89 | 1,036,551 | +0.18(+0.37%) |
Jul 12, 2007 | 47.39 | 47.78 | 47.12 | 47.71 | 1,396,069 | +0.59(+1.25%) |
Jul 11, 2007 | 46.92 | 47.28 | 46.56 | 47.12 | 1,546,591 | +0.20(+0.43%) |
Jul 10, 2007 | 47.66 | 47.87 | 46.87 | 46.92 | 2,582,923 | -1.11(-2.31%) |
Jul 09, 2007 | 48.24 | 48.24 | 47.78 | 48.03 | 1,247,062 | -0.05(-0.10%) |
Jul 06, 2007 | 48.00 | 48.17 | 47.67 | 48.07 | 1,040,987 | +0.18(+0.37%) |
Jul 05, 2007 | 48.43 | 48.61 | 47.61 | 47.90 | 1,344,631 | -0.48(-0.99%) |
Jul 03, 2007 | 48.78 | 48.83 | 48.20 | 48.38 | 614,868 | +0.36(+0.75%) |