Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 43.88 | 44.36 | 43.78 | 43.90 | 5,703,986 | +0.18(+0.41%) |
Sep 27, 2007 | 43.43 | 43.84 | 43.42 | 43.72 | 3,895,843 | +0.31(+0.71%) |
Sep 26, 2007 | 42.64 | 43.56 | 42.56 | 43.41 | 6,059,606 | +0.94(+2.21%) |
Sep 25, 2007 | 42.10 | 42.64 | 41.61 | 42.48 | 7,203,656 | -0.62(-1.44%) |
Sep 24, 2007 | 43.37 | 43.48 | 42.72 | 43.10 | 5,309,818 | -0.34(-0.77%) |
Sep 21, 2007 | 43.83 | 43.98 | 43.13 | 43.43 | 8,152,593 | -0.31(-0.70%) |
Sep 20, 2007 | 44.01 | 44.21 | 43.38 | 43.74 | 5,620,036 | -0.55(-1.24%) |
Sep 19, 2007 | 44.23 | 44.88 | 43.99 | 44.29 | 5,427,555 | +0.07(+0.16%) |
Sep 18, 2007 | 42.86 | 44.74 | 42.86 | 44.22 | 7,199,697 | +1.65(+3.88%) |
Sep 17, 2007 | 42.63 | 43.10 | 42.27 | 42.57 | 3,950,180 | -0.32(-0.75%) |
Sep 14, 2007 | 42.68 | 43.12 | 42.33 | 42.89 | 4,427,501 | +0.01(+0.02%) |
Sep 13, 2007 | 42.13 | 43.13 | 41.89 | 42.88 | 6,073,528 | +1.05(+2.51%) |
Sep 12, 2007 | 41.74 | 42.26 | 41.53 | 41.83 | 3,972,211 | -0.08(-0.19%) |
Sep 11, 2007 | 41.22 | 42.12 | 41.14 | 41.91 | 6,013,582 | +0.97(+2.36%) |
Sep 10, 2007 | 40.84 | 41.47 | 40.42 | 40.94 | 6,793,903 | +0.17(+0.42%) |
Sep 07, 2007 | 41.35 | 41.36 | 40.53 | 40.77 | 8,458,793 | -0.92(-2.21%) |
Sep 06, 2007 | 42.55 | 42.64 | 40.12 | 41.70 | 8,914,155 | -0.51(-1.20%) |
Sep 05, 2007 | 41.66 | 42.54 | 41.40 | 42.20 | 18,838,004 | -1.87(-4.24%) |
Sep 04, 2007 | 44.32 | 44.48 | 43.92 | 44.07 | 3,330,047 | -0.10(-0.23%) |
Aug 31, 2007 | 43.92 | 44.49 | 43.85 | 44.17 | 3,442,975 | +0.52(+1.20%) |
Aug 30, 2007 | 43.43 | 43.98 | 43.33 | 43.65 | 2,946,838 | -0.21(-0.47%) |
Aug 29, 2007 | 42.53 | 43.88 | 42.37 | 43.86 | 4,499,535 | +1.65(+3.92%) |
Aug 28, 2007 | 43.53 | 43.66 | 42.08 | 42.20 | 6,063,099 | -1.45(-3.33%) |
Aug 27, 2007 | 44.12 | 44.26 | 43.64 | 43.66 | 3,207,865 | -0.47(-1.05%) |
Aug 24, 2007 | 43.66 | 44.13 | 43.40 | 44.12 | 3,179,000 | +0.59(+1.36%) |
Aug 23, 2007 | 44.02 | 44.16 | 43.33 | 43.53 | 5,426,040 | -0.29(-0.67%) |
Aug 22, 2007 | 43.39 | 44.09 | 43.21 | 43.82 | 4,708,055 | +0.70(+1.63%) |
Aug 21, 2007 | 41.63 | 43.24 | 41.50 | 43.12 | 7,579,272 | +1.68(+4.06%) |
Aug 20, 2007 | 41.77 | 42.41 | 41.01 | 41.44 | 7,372,820 | -0.31(-0.75%) |
Aug 17, 2007 | 42.70 | 43.31 | 41.35 | 41.75 | 13,614,356 | -0.62(-1.45%) |
Aug 16, 2007 | 41.63 | 42.60 | 40.94 | 42.37 | 9,045,740 | +0.53(+1.27%) |
Aug 15, 2007 | 43.56 | 43.56 | 41.70 | 41.84 | 9,723,884 | -1.65(-3.80%) |
Aug 14, 2007 | 44.01 | 44.18 | 43.43 | 43.49 | 6,057,054 | -0.70(-1.59%) |
Aug 13, 2007 | 45.06 | 45.44 | 14.61 | 44.19 | 5,803,299 | -1.05(-2.32%) |
Aug 10, 2007 | 45.06 | 45.81 | 44.71 | 45.24 | 7,241,301 | +0.01(+0.02%) |
Aug 09, 2007 | 46.13 | 46.91 | 45.24 | 45.24 | 9,496,894 | -1.22(-2.63%) |
Aug 08, 2007 | 46.50 | 46.58 | 45.72 | 46.46 | 9,375,641 | +0.40(+0.87%) |
Aug 07, 2007 | 44.71 | 46.37 | 44.70 | 46.06 | 11,067,625 | +1.04(+2.32%) |
Aug 06, 2007 | 43.65 | 45.04 | 43.31 | 45.01 | 6,499,926 | +1.75(+4.03%) |
Aug 03, 2007 | 43.82 | 44.19 | 43.21 | 43.27 | 8,536,119 | -0.25(-0.58%) |
Aug 02, 2007 | 43.00 | 43.61 | 42.88 | 43.52 | 5,884,061 | +0.52(+1.20%) |
Aug 01, 2007 | 42.92 | 43.72 | 42.20 | 43.00 | 9,316,383 | +0.23(+0.54%) |
Jul 31, 2007 | 42.65 | 43.68 | 42.65 | 42.78 | 8,194,312 | +0.23(+0.54%) |
Jul 30, 2007 | 41.90 | 42.61 | 41.85 | 42.55 | 8,814,163 | +0.65(+1.55%) |
Jul 27, 2007 | 42.38 | 42.79 | 41.82 | 41.90 | 7,166,196 | -0.34(-0.81%) |
Jul 26, 2007 | 42.63 | 42.94 | 41.73 | 42.24 | 8,810,597 | -0.89(-2.07%) |
Jul 25, 2007 | 43.35 | 43.36 | 42.57 | 43.13 | 4,950,313 | +0.11(+0.25%) |
Jul 24, 2007 | 43.56 | 44.38 | 42.88 | 43.03 | 7,203,033 | -0.54(-1.23%) |
Jul 23, 2007 | 44.09 | 44.16 | 43.47 | 43.56 | 3,637,898 | -0.25(-0.57%) |
Jul 20, 2007 | 44.48 | 44.49 | 43.62 | 43.81 | 5,153,750 | -0.67(-1.50%) |
Jul 19, 2007 | 44.88 | 44.89 | 44.24 | 44.48 | 4,318,450 | -0.17(-0.38%) |
Jul 18, 2007 | 44.42 | 44.86 | 44.36 | 44.65 | 5,527,492 | +0.21(+0.47%) |
Jul 17, 2007 | 44.20 | 44.69 | 44.11 | 44.44 | 5,227,034 | +0.20(+0.45%) |
Jul 16, 2007 | 44.78 | 44.94 | 44.11 | 44.24 | 4,225,901 | -0.81(-1.79%) |
Jul 13, 2007 | 44.17 | 45.11 | 43.82 | 45.05 | 6,406,552 | +0.89(+2.01%) |
Jul 12, 2007 | 43.46 | 44.24 | 43.22 | 44.16 | 7,339,202 | +0.73(+1.68%) |
Jul 11, 2007 | 43.17 | 43.53 | 43.09 | 43.43 | 4,646,946 | +0.15(+0.35%) |
Jul 10, 2007 | 43.63 | 43.63 | 42.86 | 43.28 | 6,672,899 | -0.61(-1.39%) |
Jul 09, 2007 | 44.08 | 44.08 | 43.61 | 43.89 | 6,087,228 | -0.06(-0.13%) |
Jul 06, 2007 | 43.11 | 44.11 | 43.03 | 43.95 | 5,969,804 | +0.94(+2.20%) |
Jul 05, 2007 | 42.93 | 43.06 | 42.64 | 43.00 | 4,312,803 | +0.03(+0.07%) |
Jul 03, 2007 | 42.86 | 43.12 | 42.59 | 42.98 | 4,036,432 | -0.12(-0.28%) |