Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 41.59 | 42.08 | 41.47 | 41.54 | 964,325 | -0.23(-0.54%) |
Sep 27, 2007 | 41.56 | 41.87 | 41.47 | 41.76 | 873,864 | +0.39(+0.95%) |
Sep 26, 2007 | 41.27 | 41.50 | 41.13 | 41.37 | 855,057 | +0.51(+1.25%) |
Sep 25, 2007 | 41.08 | 41.28 | 40.79 | 40.86 | 1,039,275 | -0.24(-0.58%) |
Sep 24, 2007 | 40.99 | 41.55 | 40.89 | 41.10 | 1,314,914 | +0.02(+0.05%) |
Sep 21, 2007 | 41.93 | 42.08 | 41.08 | 41.08 | 3,866,498 | -0.38(-0.91%) |
Sep 20, 2007 | 42.00 | 42.00 | 41.27 | 41.46 | 1,026,371 | -0.43(-1.03%) |
Sep 19, 2007 | 41.92 | 42.16 | 41.64 | 41.89 | 1,379,294 | +0.34(+0.82%) |
Sep 18, 2007 | 40.81 | 41.80 | 40.50 | 41.55 | 1,546,352 | +0.89(+2.19%) |
Sep 17, 2007 | 40.50 | 40.92 | 40.30 | 40.66 | 1,448,341 | +0.36(+0.90%) |
Sep 14, 2007 | 40.05 | 40.34 | 39.81 | 40.29 | 1,698,585 | -0.32(-0.79%) |
Sep 13, 2007 | 41.04 | 41.20 | 40.47 | 40.61 | 1,103,792 | -0.38(-0.92%) |
Sep 12, 2007 | 40.71 | 41.25 | 40.66 | 40.99 | 1,494,052 | +0.05(+0.12%) |
Sep 11, 2007 | 40.90 | 41.61 | 40.69 | 40.94 | 1,870,722 | -0.12(-0.30%) |
Sep 10, 2007 | 42.74 | 42.88 | 39.99 | 41.06 | 4,335,551 | -1.47(-3.46%) |
Sep 07, 2007 | 42.87 | 43.13 | 42.39 | 42.54 | 842,566 | -1.06(-2.44%) |
Sep 06, 2007 | 43.47 | 43.71 | 43.13 | 43.60 | 656,702 | +0.14(+0.32%) |
Sep 05, 2007 | 43.42 | 43.67 | 42.97 | 43.46 | 690,745 | -0.28(-0.63%) |
Sep 04, 2007 | 43.59 | 44.04 | 43.28 | 43.74 | 692,941 | +0.18(+0.42%) |
Aug 31, 2007 | 43.91 | 43.99 | 43.44 | 43.56 | 785,599 | -0.19(-0.43%) |
Aug 30, 2007 | 43.33 | 43.85 | 43.25 | 43.75 | 948,127 | -0.02(-0.05%) |
Aug 29, 2007 | 43.44 | 43.77 | 43.17 | 43.77 | 962,952 | +0.47(+1.09%) |
Aug 28, 2007 | 43.71 | 43.77 | 43.27 | 43.29 | 1,358,154 | -0.61(-1.39%) |
Aug 27, 2007 | 44.28 | 44.41 | 43.91 | 43.91 | 870,295 | -0.40(-0.90%) |
Aug 24, 2007 | 43.71 | 44.44 | 43.71 | 44.31 | 1,723,980 | +0.67(+1.54%) |
Aug 23, 2007 | 43.35 | 43.89 | 43.18 | 43.64 | 2,056,037 | +0.29(+0.67%) |
Aug 22, 2007 | 42.80 | 43.91 | 42.64 | 43.35 | 2,265,237 | +0.83(+1.95%) |
Aug 21, 2007 | 42.11 | 42.81 | 42.11 | 42.51 | 1,040,784 | +0.44(+1.04%) |
Aug 20, 2007 | 41.70 | 42.25 | 41.46 | 42.08 | 1,219,511 | +0.42(+1.01%) |
Aug 17, 2007 | 42.40 | 47.13 | 40.82 | 41.66 | 1,719,999 | +0.28(+0.67%) |
Aug 16, 2007 | 42.25 | 42.33 | 39.71 | 41.38 | 2,973,004 | -0.82(-1.95%) |
Aug 15, 2007 | 42.14 | 42.77 | 42.06 | 42.20 | 1,591,543 | -0.17(-0.41%) |
Aug 14, 2007 | 42.56 | 43.28 | 42.38 | 42.38 | 1,196,312 | -0.98(-2.27%) |
Aug 13, 2007 | 43.94 | 43.94 | 43.09 | 43.36 | 2,032,976 | -0.15(-0.33%) |
Aug 10, 2007 | 43.35 | 43.71 | 42.62 | 43.51 | 1,746,492 | +0.03(+0.07%) |
Aug 09, 2007 | 43.49 | 44.26 | 43.35 | 43.48 | 2,391,526 | -0.58(-1.31%) |
Aug 08, 2007 | 44.10 | 44.18 | 43.64 | 44.05 | 2,203,191 | +0.20(+0.47%) |
Aug 07, 2007 | 43.71 | 44.24 | 43.56 | 43.85 | 1,506,132 | -0.07(-0.15%) |
Aug 06, 2007 | 43.64 | 43.95 | 43.36 | 43.91 | 1,665,640 | +0.36(+0.84%) |
Aug 03, 2007 | 43.78 | 44.71 | 43.44 | 43.55 | 2,056,724 | -1.17(-2.61%) |
Aug 02, 2007 | 45.21 | 45.33 | 44.34 | 44.71 | 1,726,725 | -0.26(-0.57%) |
Aug 01, 2007 | 44.55 | 45.15 | 43.93 | 44.97 | 2,076,142 | +0.28(+0.64%) |
Jul 31, 2007 | 45.54 | 45.95 | 44.66 | 44.69 | 2,401,547 | -0.79(-1.73%) |
Jul 30, 2007 | 45.30 | 45.58 | 44.87 | 45.47 | 1,765,161 | +0.11(+0.24%) |
Jul 27, 2007 | 45.89 | 46.01 | 45.33 | 45.36 | 3,243,290 | -0.58(-1.27%) |
Jul 26, 2007 | 47.53 | 47.57 | 45.53 | 45.95 | 2,802,621 | -2.12(-4.41%) |
Jul 25, 2007 | 46.93 | 48.82 | 46.93 | 48.07 | 3,196,522 | +1.89(+4.10%) |
Jul 24, 2007 | 48.28 | 48.28 | 46.07 | 46.17 | 3,246,726 | -2.64(-5.40%) |
Jul 23, 2007 | 49.35 | 49.75 | 48.66 | 48.81 | 1,093,359 | -0.52(-1.06%) |
Jul 20, 2007 | 49.92 | 49.92 | 49.04 | 49.33 | 1,114,224 | -0.56(-1.12%) |
Jul 19, 2007 | 49.67 | 49.99 | 49.45 | 49.89 | 699,805 | +0.55(+1.11%) |
Jul 18, 2007 | 49.55 | 49.67 | 48.95 | 49.35 | 854,371 | -0.26(-0.51%) |
Jul 17, 2007 | 49.53 | 50.11 | 49.52 | 49.60 | 841,330 | +0.17(+0.35%) |
Jul 16, 2007 | 49.74 | 49.74 | 49.30 | 49.43 | 700,079 | -0.35(-0.70%) |
Jul 13, 2007 | 49.49 | 49.85 | 49.36 | 49.78 | 656,153 | +0.16(+0.32%) |
Jul 12, 2007 | 48.77 | 49.62 | 48.57 | 49.62 | 711,061 | +1.05(+2.16%) |
Jul 11, 2007 | 48.44 | 48.74 | 48.19 | 48.57 | 773,244 | +0.06(+0.12%) |
Jul 10, 2007 | 48.89 | 49.24 | 48.51 | 48.51 | 1,452,733 | -0.52(-1.07%) |
Jul 09, 2007 | 49.02 | 49.22 | 48.81 | 49.03 | 922,457 | -0.01(-0.01%) |
Jul 06, 2007 | 48.90 | 49.09 | 48.66 | 49.04 | 627,738 | +0.01(+0.03%) |
Jul 05, 2007 | 48.88 | 49.26 | 48.69 | 49.03 | 579,007 | +0.06(+0.12%) |
Jul 03, 2007 | 49.03 | 49.18 | 48.89 | 48.97 | 373,238 | +0.15(+0.31%) |