Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 46.02 | 46.29 | 45.57 | 46.29 | 1,515,904 | +0.70(+1.54%) |
Sep 27, 2007 | 45.27 | 45.66 | 45.19 | 45.59 | 1,256,346 | -0.25(-0.55%) |
Sep 26, 2007 | 45.64 | 45.93 | 45.58 | 45.84 | 1,486,628 | -0.25(-0.55%) |
Sep 25, 2007 | 45.80 | 46.10 | 45.69 | 46.10 | 2,115,022 | +0.13(+0.29%) |
Sep 24, 2007 | 46.09 | 46.34 | 45.86 | 45.96 | 1,034,429 | -0.31(-0.67%) |
Sep 21, 2007 | 46.51 | 46.59 | 46.21 | 46.27 | 1,662,793 | +0.48(+1.05%) |
Sep 20, 2007 | 46.17 | 46.38 | 45.69 | 45.79 | 3,167,925 | +0.10(+0.22%) |
Sep 19, 2007 | 45.92 | 46.14 | 45.53 | 45.69 | 3,484,261 | -0.54(-1.18%) |
Sep 18, 2007 | 44.63 | 46.36 | 44.79 | 46.23 | 2,222,971 | +1.15(+2.56%) |
Sep 17, 2007 | 45.07 | 45.41 | 44.96 | 45.08 | 1,123,145 | -0.28(-0.63%) |
Sep 14, 2007 | 45.16 | 45.46 | 45.06 | 45.36 | 1,305,520 | -0.10(-0.23%) |
Sep 13, 2007 | 45.45 | 45.65 | 45.22 | 45.46 | 2,446,409 | +0.70(+1.57%) |
Sep 12, 2007 | 44.75 | 45.08 | 44.68 | 44.76 | 1,635,164 | +0.29(+0.66%) |
Sep 11, 2007 | 44.23 | 44.65 | 44.12 | 44.47 | 1,288,284 | +0.51(+1.17%) |
Sep 10, 2007 | 43.91 | 44.24 | 43.42 | 43.96 | 1,930,335 | +0.28(+0.63%) |
Sep 07, 2007 | 43.94 | 44.35 | 43.48 | 43.68 | 3,966,623 | -0.15(-0.34%) |
Sep 06, 2007 | 43.36 | 43.94 | 42.95 | 43.83 | 3,317,855 | +1.38(+3.25%) |
Sep 05, 2007 | 42.54 | 42.75 | 42.23 | 42.45 | 1,700,687 | -0.22(-0.52%) |
Sep 04, 2007 | 42.19 | 42.87 | 42.15 | 42.67 | 1,303,619 | +0.01(+0.02%) |
Aug 31, 2007 | 42.62 | 42.86 | 42.35 | 42.66 | 1,615,139 | +1.03(+2.46%) |
Aug 30, 2007 | 41.50 | 42.09 | 41.45 | 41.64 | 1,274,216 | -0.35(-0.83%) |
Aug 29, 2007 | 41.35 | 42.04 | 41.11 | 41.98 | 1,596,002 | +1.29(+3.16%) |
Aug 28, 2007 | 41.42 | 41.53 | 40.63 | 40.70 | 1,715,642 | -0.80(-1.92%) |
Aug 27, 2007 | 41.58 | 41.82 | 41.32 | 41.50 | 2,074,816 | -0.75(-1.77%) |
Aug 24, 2007 | 41.56 | 42.29 | 41.51 | 42.24 | 1,974,566 | +0.99(+2.41%) |
Aug 23, 2007 | 41.79 | 41.83 | 41.08 | 41.25 | 2,440,453 | -0.17(-0.40%) |
Aug 22, 2007 | 41.34 | 41.52 | 40.97 | 41.42 | 1,344,302 | +0.26(+0.63%) |
Aug 21, 2007 | 41.21 | 41.48 | 41.07 | 41.16 | 883,105 | -0.04(-0.10%) |
Aug 20, 2007 | 41.22 | 41.53 | 40.82 | 41.20 | 1,981,537 | -0.21(-0.50%) |
Aug 17, 2007 | 40.30 | 41.53 | 40.77 | 41.40 | 4,186,864 | +0.69(+1.69%) |
Aug 16, 2007 | 40.22 | 40.88 | 39.44 | 40.71 | 5,261,474 | -0.31(-0.75%) |
Aug 15, 2007 | 41.00 | 42.06 | 40.86 | 41.02 | 3,849,636 | -0.42(-1.01%) |
Aug 14, 2007 | 41.91 | 42.07 | 41.44 | 41.44 | 2,164,438 | -0.50(-1.19%) |
Aug 13, 2007 | 42.19 | 42.40 | 41.87 | 41.94 | 3,140,423 | -1.25(-2.89%) |
Aug 10, 2007 | 43.20 | 43.47 | 42.57 | 43.18 | 3,838,872 | +0.17(+0.40%) |
Aug 09, 2007 | 43.10 | 43.70 | 42.81 | 43.01 | 4,120,329 | -0.46(-1.05%) |
Aug 08, 2007 | 43.55 | 43.79 | 43.14 | 43.47 | 2,119,300 | +0.26(+0.60%) |
Aug 07, 2007 | 42.80 | 43.55 | 42.59 | 43.21 | 2,365,044 | -0.41(-0.94%) |
Aug 06, 2007 | 43.01 | 43.73 | 42.78 | 43.62 | 3,412,782 | +1.00(+2.35%) |
Aug 03, 2007 | 42.83 | 43.44 | 42.55 | 42.62 | 2,063,513 | -0.82(-1.89%) |
Aug 02, 2007 | 42.92 | 43.48 | 42.87 | 43.44 | 2,469,856 | +0.51(+1.19%) |
Aug 01, 2007 | 42.57 | 43.04 | 41.95 | 42.92 | 2,600,313 | +0.38(+0.89%) |
Jul 31, 2007 | 43.21 | 43.39 | 42.39 | 42.54 | 2,743,608 | -0.72(-1.66%) |
Jul 30, 2007 | 42.79 | 43.50 | 42.57 | 43.26 | 2,444,255 | +1.55(+3.71%) |
Jul 27, 2007 | 42.55 | 42.72 | 41.72 | 41.72 | 3,397,826 | -0.65(-1.53%) |
Jul 26, 2007 | 42.67 | 43.28 | 41.79 | 42.36 | 3,255,802 | -1.55(-3.54%) |
Jul 25, 2007 | 44.11 | 44.16 | 43.40 | 43.92 | 2,902,790 | +0.33(+0.76%) |
Jul 24, 2007 | 44.33 | 44.60 | 43.46 | 43.59 | 3,185,275 | -1.55(-3.43%) |
Jul 23, 2007 | 44.71 | 45.20 | 44.57 | 45.13 | 3,239,531 | +1.56(+3.59%) |
Jul 20, 2007 | 43.55 | 43.82 | 43.47 | 43.57 | 2,835,791 | -0.25(-0.58%) |
Jul 19, 2007 | 43.81 | 44.34 | 43.59 | 43.82 | 13,050,391 | +2.83(+6.91%) |
Jul 18, 2007 | 41.04 | 41.21 | 40.64 | 40.99 | 4,482,697 | -0.66(-1.59%) |
Jul 17, 2007 | 41.23 | 41.93 | 41.19 | 41.65 | 3,465,288 | +0.28(+0.67%) |
Jul 16, 2007 | 41.41 | 41.65 | 41.31 | 41.38 | 2,134,129 | +0.24(+0.58%) |
Jul 13, 2007 | 41.31 | 41.41 | 40.99 | 41.14 | 2,027,402 | -0.17(-0.40%) |
Jul 12, 2007 | 40.45 | 41.35 | 40.30 | 41.31 | 2,751,846 | +1.50(+3.77%) |
Jul 11, 2007 | 39.55 | 39.81 | 39.55 | 39.81 | 2,654,892 | +0.47(+1.20%) |
Jul 10, 2007 | 39.96 | 39.88 | 39.27 | 39.33 | 2,413,722 | -0.27(-0.68%) |
Jul 09, 2007 | 39.71 | 39.90 | 39.60 | 39.60 | 1,194,752 | -0.28(-0.69%) |
Jul 06, 2007 | 39.78 | 40.00 | 39.56 | 39.88 | 1,028,092 | -0.07(-0.18%) |
Jul 05, 2007 | 40.00 | 40.11 | 39.62 | 39.95 | 1,917,109 | -0.28(-0.69%) |
Jul 03, 2007 | 40.02 | 40.30 | 39.81 | 40.22 | 2,460,857 | -0.63(-1.55%) |