Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 41.58 | 42.07 | 41.47 | 41.53 | 964,485 | -0.23(-0.54%) |
Sep 27, 2007 | 41.55 | 41.86 | 41.46 | 41.76 | 874,009 | +0.39(+0.95%) |
Sep 26, 2007 | 41.26 | 41.50 | 41.12 | 41.36 | 855,200 | +0.51(+1.25%) |
Sep 25, 2007 | 41.07 | 41.28 | 40.78 | 40.85 | 1,039,447 | -0.24(-0.58%) |
Sep 24, 2007 | 40.99 | 41.55 | 40.88 | 41.09 | 1,315,132 | +0.02(+0.05%) |
Sep 21, 2007 | 41.92 | 42.08 | 41.07 | 41.07 | 3,867,141 | -0.38(-0.91%) |
Sep 20, 2007 | 41.99 | 41.99 | 41.26 | 41.45 | 1,026,542 | -0.43(-1.03%) |
Sep 19, 2007 | 41.92 | 42.16 | 41.63 | 41.88 | 1,379,523 | +0.34(+0.82%) |
Sep 18, 2007 | 40.80 | 41.79 | 40.49 | 41.54 | 1,546,609 | +0.89(+2.19%) |
Sep 17, 2007 | 40.49 | 40.91 | 40.29 | 40.65 | 1,448,581 | +0.36(+0.90%) |
Sep 14, 2007 | 40.05 | 40.33 | 39.81 | 40.29 | 1,698,867 | -0.32(-0.79%) |
Sep 13, 2007 | 41.03 | 41.19 | 40.47 | 40.61 | 1,103,975 | -0.38(-0.92%) |
Sep 12, 2007 | 40.70 | 41.24 | 40.65 | 40.99 | 1,494,300 | +0.05(+0.12%) |
Sep 11, 2007 | 40.90 | 41.60 | 40.69 | 40.93 | 1,871,033 | -0.12(-0.30%) |
Sep 10, 2007 | 42.73 | 42.87 | 39.99 | 41.06 | 4,336,272 | -1.47(-3.46%) |
Sep 07, 2007 | 42.86 | 43.12 | 42.38 | 42.53 | 842,706 | -1.06(-2.44%) |
Sep 06, 2007 | 43.46 | 43.70 | 43.13 | 43.59 | 656,811 | +0.14(+0.32%) |
Sep 05, 2007 | 43.41 | 43.67 | 42.96 | 43.45 | 690,860 | -0.28(-0.63%) |
Sep 04, 2007 | 43.58 | 44.04 | 43.27 | 43.73 | 693,056 | +0.18(+0.42%) |
Aug 31, 2007 | 43.90 | 43.98 | 43.43 | 43.55 | 785,729 | -0.19(-0.43%) |
Aug 30, 2007 | 43.32 | 43.84 | 43.24 | 43.74 | 948,284 | -0.02(-0.05%) |
Aug 29, 2007 | 43.43 | 43.77 | 43.16 | 43.76 | 963,112 | +0.47(+1.09%) |
Aug 28, 2007 | 43.70 | 43.77 | 43.26 | 43.29 | 1,358,380 | -0.61(-1.39%) |
Aug 27, 2007 | 44.28 | 44.40 | 43.90 | 43.90 | 870,439 | -0.40(-0.90%) |
Aug 24, 2007 | 43.70 | 44.43 | 43.70 | 44.30 | 1,724,266 | +0.67(+1.54%) |
Aug 23, 2007 | 43.34 | 43.88 | 43.17 | 43.63 | 2,056,379 | +0.29(+0.67%) |
Aug 22, 2007 | 42.79 | 43.91 | 42.63 | 43.34 | 2,265,614 | +0.83(+1.95%) |
Aug 21, 2007 | 42.10 | 42.80 | 42.10 | 42.51 | 1,040,957 | +0.44(+1.04%) |
Aug 20, 2007 | 41.69 | 42.24 | 41.45 | 42.07 | 1,219,713 | +0.42(+1.01%) |
Aug 17, 2007 | 42.39 | 47.13 | 40.81 | 41.65 | 1,720,285 | +0.28(+0.67%) |
Aug 16, 2007 | 42.24 | 42.32 | 39.70 | 41.37 | 2,973,498 | -0.82(-1.95%) |
Aug 15, 2007 | 42.14 | 42.76 | 42.05 | 42.19 | 1,591,807 | -0.17(-0.41%) |
Aug 14, 2007 | 42.55 | 43.27 | 42.37 | 42.37 | 1,196,511 | -0.98(-2.27%) |
Aug 13, 2007 | 43.93 | 43.93 | 43.08 | 43.35 | 2,033,314 | -0.15(-0.33%) |
Aug 10, 2007 | 43.34 | 43.70 | 42.61 | 43.50 | 1,746,782 | +0.03(+0.07%) |
Aug 09, 2007 | 43.48 | 44.25 | 43.34 | 43.47 | 2,391,924 | -0.58(-1.31%) |
Aug 08, 2007 | 44.10 | 44.18 | 43.64 | 44.04 | 2,203,557 | +0.20(+0.47%) |
Aug 07, 2007 | 43.70 | 44.23 | 43.55 | 43.84 | 1,506,382 | -0.07(-0.15%) |
Aug 06, 2007 | 43.63 | 43.94 | 43.35 | 43.91 | 1,665,917 | +0.36(+0.84%) |
Aug 03, 2007 | 43.77 | 44.71 | 43.43 | 43.54 | 2,057,065 | -1.17(-2.61%) |
Aug 02, 2007 | 45.20 | 45.32 | 44.34 | 44.71 | 1,727,012 | -0.25(-0.57%) |
Aug 01, 2007 | 44.54 | 45.14 | 43.92 | 44.96 | 2,076,487 | +0.28(+0.64%) |
Jul 31, 2007 | 45.53 | 45.95 | 44.65 | 44.68 | 2,401,946 | -0.79(-1.73%) |
Jul 30, 2007 | 45.29 | 45.57 | 44.87 | 45.46 | 1,765,454 | +0.11(+0.24%) |
Jul 27, 2007 | 45.89 | 46.00 | 45.32 | 45.36 | 3,243,829 | -0.58(-1.27%) |
Jul 26, 2007 | 47.53 | 47.56 | 45.52 | 45.94 | 2,803,087 | -2.12(-4.41%) |
Jul 25, 2007 | 46.93 | 48.81 | 46.93 | 48.06 | 3,197,053 | +1.89(+4.10%) |
Jul 24, 2007 | 48.28 | 48.28 | 46.06 | 46.16 | 3,247,265 | -2.64(-5.40%) |
Jul 23, 2007 | 49.34 | 49.74 | 48.66 | 48.80 | 1,093,541 | -0.52(-1.06%) |
Jul 20, 2007 | 49.91 | 49.91 | 49.03 | 49.33 | 1,114,409 | -0.56(-1.12%) |
Jul 19, 2007 | 49.66 | 49.98 | 49.44 | 49.89 | 699,921 | +0.55(+1.11%) |
Jul 18, 2007 | 49.54 | 49.66 | 48.94 | 49.34 | 854,513 | -0.25(-0.51%) |
Jul 17, 2007 | 49.52 | 50.10 | 49.51 | 49.59 | 841,470 | +0.17(+0.35%) |
Jul 16, 2007 | 49.73 | 49.73 | 49.30 | 49.42 | 700,195 | -0.35(-0.70%) |
Jul 13, 2007 | 49.49 | 49.84 | 49.35 | 49.77 | 656,262 | +0.16(+0.32%) |
Jul 12, 2007 | 48.76 | 49.61 | 48.56 | 49.61 | 711,179 | +1.05(+2.16%) |
Jul 11, 2007 | 48.44 | 48.74 | 48.18 | 48.56 | 773,373 | +0.06(+0.12%) |
Jul 10, 2007 | 48.88 | 49.23 | 48.50 | 48.50 | 1,452,975 | -0.52(-1.07%) |
Jul 09, 2007 | 49.01 | 49.22 | 48.80 | 49.03 | 922,611 | -0.01(-0.01%) |
Jul 06, 2007 | 48.89 | 49.08 | 48.65 | 49.03 | 627,842 | +0.01(+0.03%) |
Jul 05, 2007 | 48.87 | 49.25 | 48.68 | 49.02 | 579,103 | +0.06(+0.12%) |
Jul 03, 2007 | 49.03 | 49.17 | 48.88 | 48.96 | 373,300 | +0.15(+0.31%) |