Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 46.00 | 46.28 | 45.55 | 46.28 | 1,516,300 | +0.70(+1.54%) |
Sep 27, 2007 | 45.26 | 45.65 | 45.18 | 45.58 | 1,256,675 | -0.25(-0.55%) |
Sep 26, 2007 | 45.63 | 45.92 | 45.57 | 45.83 | 1,487,017 | -0.25(-0.55%) |
Sep 25, 2007 | 45.79 | 46.08 | 45.68 | 46.08 | 2,115,575 | +0.13(+0.29%) |
Sep 24, 2007 | 46.08 | 46.33 | 45.85 | 45.95 | 1,034,700 | -0.31(-0.67%) |
Sep 21, 2007 | 46.50 | 46.58 | 46.19 | 46.26 | 1,663,227 | +0.48(+1.05%) |
Sep 20, 2007 | 46.16 | 46.37 | 45.67 | 45.78 | 3,168,753 | +0.10(+0.22%) |
Sep 19, 2007 | 45.91 | 46.13 | 45.52 | 45.67 | 3,485,172 | -0.54(-1.18%) |
Sep 18, 2007 | 44.62 | 46.35 | 44.78 | 46.22 | 2,223,553 | +1.15(+2.56%) |
Sep 17, 2007 | 45.06 | 45.40 | 44.95 | 45.07 | 1,123,439 | -0.28(-0.63%) |
Sep 14, 2007 | 45.14 | 45.45 | 45.05 | 45.35 | 1,305,862 | -0.10(-0.23%) |
Sep 13, 2007 | 45.44 | 45.64 | 45.21 | 45.45 | 2,447,049 | +0.70(+1.57%) |
Sep 12, 2007 | 44.74 | 45.07 | 44.67 | 44.75 | 1,635,591 | +0.29(+0.66%) |
Sep 11, 2007 | 44.21 | 44.64 | 44.11 | 44.46 | 1,288,621 | +0.51(+1.17%) |
Sep 10, 2007 | 43.90 | 44.23 | 43.41 | 43.95 | 1,930,840 | +0.28(+0.63%) |
Sep 07, 2007 | 43.93 | 44.34 | 43.46 | 43.67 | 3,967,660 | -0.15(-0.34%) |
Sep 06, 2007 | 43.35 | 43.93 | 42.94 | 43.82 | 3,318,722 | +1.38(+3.25%) |
Sep 05, 2007 | 42.53 | 42.74 | 42.22 | 42.44 | 1,701,132 | -0.22(-0.52%) |
Sep 04, 2007 | 42.18 | 42.86 | 42.14 | 42.66 | 1,303,960 | +0.01(+0.02%) |
Aug 31, 2007 | 42.60 | 42.85 | 42.34 | 42.65 | 1,615,562 | +1.03(+2.46%) |
Aug 30, 2007 | 41.48 | 42.08 | 41.44 | 41.63 | 1,274,549 | -0.35(-0.83%) |
Aug 29, 2007 | 41.34 | 42.03 | 41.10 | 41.97 | 1,596,419 | +1.29(+3.16%) |
Aug 28, 2007 | 41.41 | 41.52 | 40.62 | 40.69 | 1,716,091 | -0.80(-1.92%) |
Aug 27, 2007 | 41.57 | 41.81 | 41.31 | 41.48 | 2,075,358 | -0.75(-1.77%) |
Aug 24, 2007 | 41.55 | 42.28 | 41.50 | 42.23 | 1,975,083 | +0.99(+2.41%) |
Aug 23, 2007 | 41.78 | 41.82 | 41.07 | 41.24 | 2,441,091 | -0.17(-0.40%) |
Aug 22, 2007 | 41.33 | 41.51 | 40.96 | 41.41 | 1,344,653 | +0.26(+0.63%) |
Aug 21, 2007 | 41.20 | 41.47 | 41.06 | 41.15 | 883,336 | -0.04(-0.10%) |
Aug 20, 2007 | 41.21 | 41.52 | 40.81 | 41.18 | 1,982,055 | -0.21(-0.50%) |
Aug 17, 2007 | 40.29 | 41.52 | 40.76 | 41.39 | 4,187,959 | +0.69(+1.69%) |
Aug 16, 2007 | 40.21 | 40.87 | 39.43 | 40.70 | 5,262,849 | -0.31(-0.75%) |
Aug 15, 2007 | 40.99 | 42.04 | 40.85 | 41.01 | 3,850,642 | -0.42(-1.01%) |
Aug 14, 2007 | 41.90 | 42.06 | 41.43 | 41.43 | 2,165,004 | -0.50(-1.19%) |
Aug 13, 2007 | 42.18 | 42.39 | 41.86 | 41.93 | 3,141,244 | -1.25(-2.89%) |
Aug 10, 2007 | 43.19 | 43.46 | 42.56 | 43.17 | 3,839,875 | +0.17(+0.40%) |
Aug 09, 2007 | 43.09 | 43.69 | 42.80 | 43.00 | 4,121,406 | -0.46(-1.05%) |
Aug 08, 2007 | 43.54 | 43.78 | 43.13 | 43.46 | 2,119,854 | +0.26(+0.60%) |
Aug 07, 2007 | 42.79 | 43.54 | 42.58 | 43.20 | 2,365,662 | -0.41(-0.94%) |
Aug 06, 2007 | 43.00 | 43.72 | 42.77 | 43.61 | 3,413,675 | +1.00(+2.35%) |
Aug 03, 2007 | 42.82 | 43.42 | 42.54 | 42.60 | 2,064,053 | -0.82(-1.89%) |
Aug 02, 2007 | 42.91 | 43.46 | 42.86 | 43.42 | 2,470,501 | +0.51(+1.19%) |
Aug 01, 2007 | 42.56 | 43.03 | 41.93 | 42.91 | 2,600,993 | +0.38(+0.89%) |
Jul 31, 2007 | 43.20 | 43.38 | 42.38 | 42.53 | 2,744,326 | -0.72(-1.66%) |
Jul 30, 2007 | 42.78 | 43.49 | 42.56 | 43.25 | 2,444,894 | +1.55(+3.71%) |
Jul 27, 2007 | 42.54 | 42.71 | 41.71 | 41.71 | 3,398,714 | -0.65(-1.53%) |
Jul 26, 2007 | 42.66 | 43.27 | 41.78 | 42.35 | 3,256,653 | -1.55(-3.54%) |
Jul 25, 2007 | 44.10 | 44.15 | 43.39 | 43.91 | 2,903,549 | +0.33(+0.76%) |
Jul 24, 2007 | 44.32 | 44.59 | 43.45 | 43.57 | 3,186,108 | -1.55(-3.43%) |
Jul 23, 2007 | 44.70 | 45.18 | 44.56 | 45.12 | 3,240,378 | +1.56(+3.59%) |
Jul 20, 2007 | 43.54 | 43.81 | 43.46 | 43.56 | 2,836,532 | -0.25(-0.58%) |
Jul 19, 2007 | 43.80 | 44.33 | 43.57 | 43.81 | 13,053,803 | +2.83(+6.91%) |
Jul 18, 2007 | 41.03 | 41.20 | 40.62 | 40.98 | 4,483,869 | -0.66(-1.59%) |
Jul 17, 2007 | 41.22 | 41.92 | 41.18 | 41.64 | 3,466,194 | +0.28(+0.67%) |
Jul 16, 2007 | 41.40 | 41.64 | 41.30 | 41.37 | 2,134,687 | +0.24(+0.58%) |
Jul 13, 2007 | 41.30 | 41.40 | 40.98 | 41.13 | 2,027,932 | -0.17(-0.40%) |
Jul 12, 2007 | 40.44 | 41.33 | 40.29 | 41.30 | 2,752,566 | +1.50(+3.77%) |
Jul 11, 2007 | 39.54 | 39.80 | 39.54 | 39.80 | 2,655,586 | +0.47(+1.20%) |
Jul 10, 2007 | 39.95 | 39.87 | 39.26 | 39.32 | 2,414,354 | -0.27(-0.68%) |
Jul 09, 2007 | 39.70 | 39.89 | 39.59 | 39.59 | 1,195,064 | -0.28(-0.69%) |
Jul 06, 2007 | 39.76 | 39.99 | 39.55 | 39.87 | 1,028,361 | -0.07(-0.18%) |
Jul 05, 2007 | 39.99 | 40.10 | 39.61 | 39.94 | 1,917,610 | -0.28(-0.69%) |
Jul 03, 2007 | 40.01 | 40.29 | 39.80 | 40.21 | 2,461,501 | -0.63(-1.55%) |