Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 49.48 | 50.17 | 48.06 | 48.13 | 613,959 | -1.29(-2.62%) |
Sep 27, 2007 | 48.72 | 49.56 | 48.55 | 49.43 | 595,936 | +1.06(+2.19%) |
Sep 26, 2007 | 47.12 | 49.92 | 46.84 | 48.37 | 884,989 | +1.65(+3.53%) |
Sep 25, 2007 | 46.48 | 47.14 | 45.95 | 46.71 | 598,289 | +0.11(+0.24%) |
Sep 24, 2007 | 47.50 | 47.75 | 46.31 | 46.60 | 592,893 | -0.81(-1.70%) |
Sep 21, 2007 | 48.17 | 48.41 | 47.33 | 47.41 | 895,382 | -0.30(-0.64%) |
Sep 20, 2007 | 48.07 | 48.43 | 47.22 | 47.71 | 600,739 | -0.23(-0.47%) |
Sep 19, 2007 | 46.65 | 47.98 | 46.29 | 47.94 | 935,156 | +1.76(+3.82%) |
Sep 18, 2007 | 43.97 | 46.26 | 43.56 | 46.18 | 733,760 | +2.53(+5.79%) |
Sep 17, 2007 | 44.20 | 44.45 | 43.42 | 43.65 | 910,342 | -0.59(-1.34%) |
Sep 14, 2007 | 42.81 | 44.26 | 42.80 | 44.24 | 585,178 | +1.18(+2.74%) |
Sep 13, 2007 | 43.83 | 44.26 | 43.03 | 43.06 | 462,600 | -0.47(-1.08%) |
Sep 12, 2007 | 43.95 | 44.48 | 43.41 | 43.53 | 518,582 | -0.42(-0.95%) |
Sep 11, 2007 | 43.04 | 44.03 | 42.78 | 43.94 | 683,128 | +1.22(+2.85%) |
Sep 10, 2007 | 42.47 | 43.16 | 41.76 | 42.73 | 602,737 | +0.39(+0.92%) |
Sep 07, 2007 | 41.34 | 42.78 | 41.19 | 42.33 | 661,768 | +0.23(+0.56%) |
Sep 06, 2007 | 42.06 | 42.71 | 41.35 | 42.10 | 773,717 | -0.01(-0.02%) |
Sep 05, 2007 | 42.56 | 42.72 | 41.89 | 42.11 | 653,383 | -0.56(-1.30%) |
Sep 04, 2007 | 42.69 | 43.42 | 42.62 | 42.66 | 744,790 | -0.12(-0.28%) |
Aug 31, 2007 | 42.55 | 43.00 | 42.15 | 42.79 | 441,309 | +0.86(+2.05%) |
Aug 30, 2007 | 41.41 | 43.20 | 41.33 | 41.93 | 699,324 | +0.02(+0.04%) |
Aug 29, 2007 | 41.03 | 42.01 | 40.97 | 41.91 | 503,658 | +1.08(+2.64%) |
Aug 28, 2007 | 42.27 | 42.43 | 40.83 | 40.83 | 723,765 | -1.80(-4.22%) |
Aug 27, 2007 | 43.45 | 43.45 | 42.25 | 42.63 | 734,715 | -1.16(-2.66%) |
Aug 24, 2007 | 43.74 | 43.91 | 43.19 | 43.79 | 555,270 | +0.12(+0.28%) |
Aug 23, 2007 | 45.18 | 45.18 | 43.58 | 43.67 | 564,598 | -1.44(-3.20%) |
Aug 22, 2007 | 44.11 | 45.18 | 43.50 | 45.12 | 550,920 | +1.54(+3.53%) |
Aug 21, 2007 | 44.23 | 44.23 | 43.43 | 43.58 | 438,830 | -0.70(-1.57%) |
Aug 20, 2007 | 44.72 | 45.04 | 43.33 | 44.27 | 882,335 | -0.08(-0.18%) |
Aug 17, 2007 | 44.75 | 46.26 | 43.93 | 44.35 | 1,613,567 | +1.02(+2.35%) |
Aug 16, 2007 | 41.01 | 43.44 | 40.01 | 43.33 | 1,293,578 | +2.02(+4.88%) |
Aug 15, 2007 | 41.01 | 42.35 | 40.47 | 41.32 | 651,888 | +0.18(+0.44%) |
Aug 14, 2007 | 42.63 | 43.11 | 41.14 | 41.14 | 686,804 | -1.30(-3.07%) |
Aug 13, 2007 | 44.04 | 44.21 | 41.62 | 42.44 | 1,062,324 | -1.34(-3.06%) |
Aug 10, 2007 | 43.54 | 45.79 | 43.26 | 43.78 | 1,302,258 | -1.77(-3.89%) |
Aug 09, 2007 | 42.71 | 47.35 | 42.14 | 45.55 | 3,242,679 | +1.97(+4.53%) |
Aug 08, 2007 | 41.07 | 44.10 | 41.07 | 43.58 | 2,031,505 | +3.03(+7.48%) |
Aug 07, 2007 | 38.79 | 40.85 | 38.16 | 40.54 | 1,241,009 | +1.61(+4.13%) |
Aug 06, 2007 | 37.88 | 39.04 | 37.70 | 38.94 | 1,237,817 | +1.17(+3.11%) |
Aug 03, 2007 | 37.93 | 38.34 | 36.99 | 37.76 | 1,366,232 | +0.22(+0.58%) |
Aug 02, 2007 | 37.05 | 37.66 | 36.50 | 37.55 | 925,909 | +0.40(+1.08%) |
Aug 01, 2007 | 37.19 | 37.62 | 35.81 | 37.15 | 1,809,001 | -0.78(-2.06%) |
Jul 31, 2007 | 38.54 | 39.08 | 37.78 | 37.93 | 1,417,375 | -1.03(-2.63%) |
Jul 30, 2007 | 38.97 | 39.36 | 37.22 | 38.95 | 1,266,248 | +0.03(+0.07%) |
Jul 27, 2007 | 40.14 | 40.43 | 38.62 | 38.93 | 1,174,171 | -1.26(-3.13%) |
Jul 26, 2007 | 41.01 | 41.01 | 37.94 | 40.19 | 2,359,696 | -2.43(-5.71%) |
Jul 25, 2007 | 44.32 | 44.74 | 41.34 | 42.62 | 2,329,499 | +0.12(+0.29%) |
Jul 24, 2007 | 43.16 | 43.18 | 41.86 | 42.50 | 1,342,911 | -0.65(-1.51%) |
Jul 23, 2007 | 42.58 | 43.73 | 42.50 | 43.15 | 664,222 | +0.57(+1.35%) |
Jul 20, 2007 | 43.05 | 43.15 | 42.00 | 42.58 | 807,831 | -0.56(-1.31%) |
Jul 19, 2007 | 43.09 | 43.36 | 42.66 | 43.14 | 688,912 | +0.23(+0.53%) |
Jul 18, 2007 | 42.52 | 42.93 | 42.03 | 42.92 | 642,201 | +0.33(+0.78%) |
Jul 17, 2007 | 42.55 | 42.95 | 42.40 | 42.59 | 529,591 | +0.17(+0.41%) |
Jul 16, 2007 | 41.41 | 42.80 | 41.32 | 42.41 | 812,763 | +0.96(+2.31%) |
Jul 13, 2007 | 41.20 | 41.80 | 41.19 | 41.46 | 741,917 | +0.12(+0.29%) |
Jul 12, 2007 | 40.58 | 41.78 | 40.54 | 41.34 | 1,171,597 | +0.96(+2.39%) |
Jul 11, 2007 | 39.88 | 40.39 | 39.72 | 40.37 | 776,801 | +0.39(+0.98%) |
Jul 10, 2007 | 40.33 | 40.33 | 39.61 | 39.98 | 678,334 | -0.37(-0.93%) |
Jul 09, 2007 | 40.07 | 40.41 | 39.28 | 40.35 | 1,206,030 | -0.76(-1.86%) |
Jul 06, 2007 | 41.47 | 41.73 | 40.93 | 41.12 | 510,080 | -0.19(-0.46%) |
Jul 05, 2007 | 41.79 | 42.13 | 41.15 | 41.31 | 708,845 | -0.27(-0.65%) |
Jul 03, 2007 | 41.25 | 41.64 | 41.08 | 41.58 | 470,977 | +0.53(+1.29%) |