Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 41.55 | 41.93 | 41.50 | 41.72 | 207,119 | +0.12(+0.28%) |
Sep 27, 2007 | 41.45 | 41.97 | 41.38 | 41.60 | 213,885 | +0.21(+0.51%) |
Sep 26, 2007 | 41.65 | 41.65 | 41.01 | 41.39 | 199,215 | -0.08(-0.20%) |
Sep 25, 2007 | 42.00 | 42.12 | 41.41 | 41.47 | 223,168 | -0.71(-1.68%) |
Sep 24, 2007 | 42.44 | 42.93 | 41.82 | 42.18 | 314,417 | -0.42(-0.98%) |
Sep 21, 2007 | 43.09 | 43.33 | 42.45 | 42.60 | 847,681 | -0.19(-0.45%) |
Sep 20, 2007 | 43.23 | 43.67 | 42.78 | 42.79 | 212,309 | -0.56(-1.30%) |
Sep 19, 2007 | 43.21 | 43.57 | 42.66 | 43.36 | 233,984 | +0.23(+0.53%) |
Sep 18, 2007 | 42.47 | 43.19 | 42.27 | 43.13 | 281,744 | +0.86(+2.04%) |
Sep 17, 2007 | 42.76 | 43.09 | 42.25 | 42.26 | 195,224 | -0.61(-1.42%) |
Sep 14, 2007 | 42.65 | 43.13 | 42.65 | 42.87 | 169,518 | -0.05(-0.13%) |
Sep 13, 2007 | 42.95 | 43.11 | 42.51 | 42.93 | 242,659 | +0.16(+0.38%) |
Sep 12, 2007 | 42.88 | 42.99 | 42.42 | 42.76 | 148,570 | -0.18(-0.42%) |
Sep 11, 2007 | 42.86 | 43.11 | 42.56 | 42.95 | 154,911 | +0.32(+0.75%) |
Sep 10, 2007 | 43.26 | 43.44 | 42.24 | 42.63 | 234,621 | -0.45(-1.06%) |
Sep 07, 2007 | 42.86 | 43.55 | 42.86 | 43.08 | 226,267 | -0.23(-0.53%) |
Sep 06, 2007 | 42.87 | 43.53 | 42.72 | 43.31 | 281,690 | +0.39(+0.91%) |
Sep 05, 2007 | 42.76 | 43.09 | 42.76 | 42.92 | 318,123 | +0.01(+0.02%) |
Sep 04, 2007 | 42.89 | 42.92 | 42.61 | 42.91 | 231,657 | +0.08(+0.19%) |
Aug 31, 2007 | 42.96 | 42.96 | 42.59 | 42.83 | 196,736 | +0.02(+0.04%) |
Aug 30, 2007 | 42.65 | 42.98 | 42.39 | 42.81 | 188,899 | -0.25(-0.59%) |
Aug 29, 2007 | 42.84 | 43.10 | 42.65 | 43.06 | 231,060 | +0.44(+1.02%) |
Aug 28, 2007 | 43.10 | 43.12 | 42.24 | 42.63 | 216,759 | -0.68(-1.58%) |
Aug 27, 2007 | 43.57 | 43.72 | 43.18 | 43.31 | 155,107 | -0.23(-0.52%) |
Aug 24, 2007 | 43.29 | 43.54 | 43.02 | 43.54 | 113,617 | +0.10(+0.23%) |
Aug 23, 2007 | 44.15 | 44.26 | 43.34 | 43.44 | 129,599 | -0.51(-1.16%) |
Aug 22, 2007 | 43.82 | 44.06 | 43.66 | 43.95 | 66,070 | +0.46(+1.07%) |
Aug 21, 2007 | 43.44 | 43.97 | 43.44 | 43.48 | 74,153 | -0.17(-0.40%) |
Aug 20, 2007 | 44.08 | 44.47 | 43.16 | 43.66 | 215,220 | -0.28(-0.64%) |
Aug 17, 2007 | 44.52 | 44.87 | 43.67 | 43.94 | 134,774 | +0.17(+0.39%) |
Aug 16, 2007 | 42.72 | 44.07 | 42.66 | 43.77 | 181,425 | +0.96(+2.23%) |
Aug 15, 2007 | 42.96 | 43.63 | 42.79 | 42.81 | 118,954 | -0.41(-0.95%) |
Aug 14, 2007 | 43.57 | 43.57 | 43.09 | 43.22 | 199,541 | -0.15(-0.36%) |
Aug 13, 2007 | 42.85 | 43.72 | 42.48 | 43.37 | 239,520 | +0.63(+1.47%) |
Aug 10, 2007 | 44.31 | 45.08 | 42.62 | 42.75 | 325,874 | -1.93(-4.32%) |
Aug 09, 2007 | 45.06 | 45.83 | 44.55 | 44.67 | 365,386 | -0.84(-1.84%) |
Aug 08, 2007 | 45.40 | 45.89 | 44.68 | 45.51 | 353,452 | +0.19(+0.42%) |
Aug 07, 2007 | 45.15 | 45.69 | 44.27 | 45.32 | 267,289 | -0.06(-0.14%) |
Aug 06, 2007 | 44.10 | 45.45 | 43.79 | 45.38 | 200,803 | +1.46(+3.31%) |
Aug 03, 2007 | 44.12 | 45.21 | 43.93 | 43.93 | 240,446 | -0.73(-1.63%) |
Aug 02, 2007 | 44.10 | 44.69 | 43.80 | 44.66 | 299,606 | +0.68(+1.55%) |
Aug 01, 2007 | 43.51 | 44.13 | 43.26 | 43.97 | 281,975 | +0.41(+0.94%) |
Jul 31, 2007 | 44.33 | 44.33 | 43.53 | 43.57 | 221,151 | -0.57(-1.30%) |
Jul 30, 2007 | 43.72 | 44.21 | 43.35 | 44.14 | 248,868 | +0.33(+0.75%) |
Jul 27, 2007 | 45.21 | 45.21 | 43.77 | 43.81 | 252,999 | -1.36(-3.02%) |
Jul 26, 2007 | 45.44 | 45.81 | 44.57 | 45.18 | 370,572 | -0.41(-0.90%) |
Jul 25, 2007 | 45.80 | 46.20 | 45.55 | 45.58 | 274,256 | -0.12(-0.26%) |
Jul 24, 2007 | 45.70 | 45.87 | 45.39 | 45.70 | 321,382 | -0.03(-0.06%) |
Jul 23, 2007 | 45.67 | 46.02 | 45.61 | 45.73 | 266,842 | +0.13(+0.28%) |
Jul 20, 2007 | 45.80 | 45.94 | 45.55 | 45.60 | 270,804 | -0.28(-0.61%) |
Jul 19, 2007 | 45.87 | 46.31 | 45.74 | 45.88 | 222,221 | +0.18(+0.40%) |
Jul 18, 2007 | 45.41 | 45.70 | 45.38 | 45.70 | 204,705 | +0.17(+0.38%) |
Jul 17, 2007 | 45.71 | 46.02 | 45.48 | 45.53 | 197,709 | -0.27(-0.60%) |
Jul 16, 2007 | 45.95 | 46.02 | 45.78 | 45.80 | 189,922 | -0.18(-0.40%) |
Jul 13, 2007 | 45.69 | 46.19 | 45.63 | 45.98 | 128,410 | +0.15(+0.34%) |
Jul 12, 2007 | 45.34 | 46.04 | 45.11 | 45.83 | 454,262 | +0.72(+1.59%) |
Jul 11, 2007 | 45.14 | 45.64 | 44.76 | 45.11 | 226,098 | +0.40(+0.90%) |
Jul 10, 2007 | 47.51 | 47.51 | 44.38 | 44.71 | 1,247,010 | -3.69(-7.63%) |
Jul 09, 2007 | 49.03 | 49.11 | 48.14 | 48.40 | 125,501 | -0.60(-1.23%) |
Jul 06, 2007 | 48.16 | 49.01 | 47.99 | 49.01 | 142,645 | +0.75(+1.55%) |
Jul 05, 2007 | 48.16 | 48.41 | 48.09 | 48.26 | 123,029 | +0.25(+0.53%) |
Jul 03, 2007 | 48.03 | 48.22 | 47.79 | 48.00 | 81,213 | -0.01(-0.02%) |