Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 46.01 | 46.27 | 45.46 | 45.99 | 1,072,622 | -0.17(-0.36%) |
Sep 27, 2007 | 46.06 | 46.33 | 45.58 | 46.15 | 799,366 | +0.54(+1.19%) |
Sep 26, 2007 | 45.37 | 46.21 | 45.15 | 45.61 | 1,603,020 | +0.46(+1.03%) |
Sep 25, 2007 | 44.56 | 45.25 | 44.28 | 45.15 | 1,898,014 | +0.44(+0.99%) |
Sep 24, 2007 | 45.40 | 45.85 | 44.60 | 44.70 | 1,604,223 | -0.74(-1.63%) |
Sep 21, 2007 | 46.03 | 46.03 | 45.21 | 45.44 | 2,380,639 | +0.08(+0.17%) |
Sep 20, 2007 | 46.37 | 46.37 | 45.15 | 45.37 | 1,571,389 | -0.83(-1.80%) |
Sep 19, 2007 | 45.80 | 46.59 | 45.66 | 46.20 | 2,585,290 | +0.40(+0.88%) |
Sep 18, 2007 | 43.16 | 45.80 | 42.78 | 45.80 | 2,133,836 | +2.76(+6.42%) |
Sep 17, 2007 | 42.94 | 43.28 | 42.73 | 43.04 | 861,120 | -0.23(-0.53%) |
Sep 14, 2007 | 42.59 | 43.36 | 42.38 | 43.27 | 1,005,052 | +0.36(+0.84%) |
Sep 13, 2007 | 42.42 | 43.12 | 42.34 | 42.90 | 1,334,184 | +0.90(+2.13%) |
Sep 12, 2007 | 41.99 | 42.41 | 41.74 | 42.01 | 920,996 | -0.18(-0.43%) |
Sep 11, 2007 | 41.82 | 42.66 | 41.68 | 42.19 | 1,169,578 | +0.66(+1.59%) |
Sep 10, 2007 | 41.54 | 42.00 | 40.98 | 41.53 | 1,205,919 | +0.35(+0.84%) |
Sep 07, 2007 | 41.30 | 41.84 | 41.02 | 41.18 | 1,157,745 | -0.78(-1.85%) |
Sep 06, 2007 | 42.32 | 42.32 | 41.36 | 41.96 | 1,408,183 | -0.31(-0.74%) |
Sep 05, 2007 | 42.40 | 42.55 | 41.88 | 42.27 | 1,297,691 | -0.64(-1.49%) |
Sep 04, 2007 | 42.08 | 43.19 | 42.08 | 42.91 | 1,067,669 | +0.26(+0.62%) |
Aug 31, 2007 | 42.75 | 43.34 | 42.30 | 42.65 | 1,360,766 | +0.35(+0.82%) |
Aug 30, 2007 | 42.16 | 42.79 | 41.57 | 42.30 | 1,569,337 | +0.10(+0.23%) |
Aug 29, 2007 | 41.62 | 42.29 | 40.96 | 42.20 | 1,823,177 | +0.87(+2.12%) |
Aug 28, 2007 | 42.55 | 42.68 | 41.31 | 41.33 | 2,130,723 | -1.57(-3.66%) |
Aug 27, 2007 | 42.68 | 43.16 | 42.59 | 42.90 | 1,103,273 | +0.06(+0.15%) |
Aug 24, 2007 | 42.25 | 42.87 | 41.79 | 42.84 | 1,599,602 | +0.49(+1.16%) |
Aug 23, 2007 | 43.49 | 43.78 | 41.77 | 42.34 | 3,146,670 | -1.19(-2.74%) |
Aug 22, 2007 | 43.58 | 44.15 | 42.68 | 43.54 | 1,418,966 | +0.21(+0.48%) |
Aug 21, 2007 | 42.98 | 43.55 | 42.55 | 43.33 | 1,847,002 | +0.15(+0.34%) |
Aug 20, 2007 | 45.17 | 45.41 | 42.68 | 43.18 | 2,458,904 | -1.82(-4.04%) |
Aug 17, 2007 | 45.63 | 47.01 | 43.92 | 45.00 | 3,390,522 | +1.01(+2.30%) |
Aug 16, 2007 | 41.95 | 44.20 | 40.75 | 43.99 | 3,712,754 | +2.00(+4.76%) |
Aug 15, 2007 | 42.14 | 43.14 | 41.60 | 41.99 | 2,245,333 | -0.32(-0.75%) |
Aug 14, 2007 | 44.41 | 44.54 | 42.15 | 42.31 | 2,826,495 | -2.09(-4.70%) |
Aug 13, 2007 | 44.17 | 45.64 | 43.81 | 44.40 | 2,777,135 | +0.33(+0.76%) |
Aug 10, 2007 | 44.36 | 45.56 | 42.95 | 44.06 | 2,720,075 | -0.70(-1.57%) |
Aug 09, 2007 | 45.91 | 46.40 | 43.79 | 44.76 | 3,754,922 | -2.23(-4.74%) |
Aug 08, 2007 | 45.85 | 47.65 | 45.48 | 46.99 | 3,201,577 | +1.33(+2.90%) |
Aug 07, 2007 | 44.67 | 46.25 | 44.15 | 45.67 | 3,533,021 | +0.37(+0.81%) |
Aug 06, 2007 | 43.06 | 45.34 | 42.32 | 45.30 | 3,715,333 | +2.42(+5.65%) |
Aug 03, 2007 | 43.31 | 44.54 | 42.85 | 42.88 | 2,794,268 | -1.58(-3.56%) |
Aug 02, 2007 | 43.86 | 44.89 | 43.54 | 44.46 | 2,472,378 | +0.88(+2.02%) |
Aug 01, 2007 | 43.30 | 43.86 | 42.22 | 43.58 | 3,106,446 | +0.24(+0.54%) |
Jul 31, 2007 | 44.44 | 44.83 | 43.34 | 43.34 | 3,051,498 | -1.05(-2.38%) |
Jul 30, 2007 | 42.97 | 44.70 | 42.42 | 44.40 | 3,478,197 | +1.25(+2.89%) |
Jul 27, 2007 | 42.92 | 43.79 | 42.45 | 43.15 | 2,810,980 | +0.05(+0.11%) |
Jul 26, 2007 | 43.57 | 43.99 | 42.45 | 43.10 | 3,059,137 | -0.74(-1.69%) |
Jul 25, 2007 | 44.03 | 44.60 | 43.04 | 43.84 | 2,351,290 | +0.06(+0.13%) |
Jul 24, 2007 | 45.08 | 45.11 | 43.70 | 43.79 | 1,708,932 | -1.58(-3.49%) |
Jul 23, 2007 | 45.44 | 46.04 | 45.16 | 45.37 | 1,768,657 | +0.28(+0.62%) |
Jul 20, 2007 | 45.82 | 46.01 | 44.68 | 45.09 | 3,078,741 | -0.95(-2.06%) |
Jul 19, 2007 | 46.49 | 47.05 | 45.76 | 46.04 | 2,240,553 | -0.67(-1.43%) |
Jul 18, 2007 | 46.74 | 47.15 | 45.92 | 46.71 | 2,502,747 | -0.40(-0.85%) |
Jul 17, 2007 | 47.05 | 47.48 | 46.84 | 47.11 | 1,839,891 | +0.53(+1.13%) |
Jul 16, 2007 | 45.80 | 46.76 | 45.79 | 46.58 | 1,782,210 | +0.61(+1.33%) |
Jul 13, 2007 | 46.17 | 46.70 | 45.94 | 45.97 | 1,875,012 | -0.43(-0.93%) |
Jul 12, 2007 | 45.04 | 46.45 | 44.75 | 46.40 | 2,473,519 | +1.65(+3.69%) |
Jul 11, 2007 | 44.83 | 45.13 | 44.43 | 44.75 | 2,433,614 | -0.12(-0.26%) |
Jul 10, 2007 | 45.19 | 45.51 | 44.83 | 44.87 | 2,729,982 | -0.48(-1.06%) |
Jul 09, 2007 | 45.06 | 45.73 | 44.95 | 45.35 | 2,189,625 | +0.29(+0.65%) |
Jul 06, 2007 | 44.73 | 45.13 | 44.63 | 45.06 | 886,894 | +0.18(+0.40%) |
Jul 05, 2007 | 45.03 | 45.30 | 44.74 | 44.88 | 972,354 | -0.23(-0.51%) |
Jul 03, 2007 | 44.96 | 45.31 | 44.96 | 45.10 | 478,872 | +0.16(+0.36%) |