Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 48.91 | 49.03 | 48.62 | 48.91 | 287,453 | +0.08(+0.16%) |
Sep 27, 2007 | 48.80 | 48.87 | 48.56 | 48.83 | 39,969 | +0.22(+0.44%) |
Sep 26, 2007 | 48.59 | 48.98 | 48.45 | 48.62 | 202,300 | +0.33(+0.69%) |
Sep 25, 2007 | 47.47 | 48.47 | 47.47 | 48.29 | 114,183 | +0.73(+1.54%) |
Sep 24, 2007 | 47.91 | 48.13 | 47.54 | 47.55 | 72,681 | -0.32(-0.67%) |
Sep 21, 2007 | 48.23 | 48.32 | 47.88 | 47.88 | 27,191 | -0.01(-0.02%) |
Sep 20, 2007 | 47.89 | 48.16 | 47.74 | 47.89 | 54,178 | -0.10(-0.20%) |
Sep 19, 2007 | 48.03 | 48.36 | 47.73 | 47.98 | 204,856 | +0.17(+0.35%) |
Sep 18, 2007 | 47.24 | 47.95 | 46.81 | 47.82 | 567,342 | +1.13(+2.43%) |
Sep 17, 2007 | 46.68 | 46.92 | 46.46 | 46.68 | 254,537 | -0.21(-0.44%) |
Sep 14, 2007 | 46.50 | 46.99 | 46.50 | 46.89 | 11,244 | -0.02(-0.04%) |
Sep 13, 2007 | 46.97 | 47.03 | 46.76 | 46.91 | 16,764 | +0.07(+0.15%) |
Sep 12, 2007 | 46.56 | 47.06 | 46.56 | 46.84 | 19,218 | +0.02(+0.04%) |
Sep 11, 2007 | 46.16 | 46.84 | 46.16 | 46.82 | 26,987 | +0.96(+2.09%) |
Sep 10, 2007 | 46.27 | 46.27 | 45.51 | 45.86 | 17,480 | -0.18(-0.38%) |
Sep 07, 2007 | 46.28 | 46.37 | 45.70 | 46.04 | 62,152 | -0.73(-1.57%) |
Sep 06, 2007 | 46.83 | 46.88 | 46.39 | 46.77 | 14,924 | +0.00(+0.00%) |
Sep 05, 2007 | 46.67 | 46.77 | 46.54 | 46.77 | 5,928 | -0.15(-0.31%) |
Sep 04, 2007 | 46.18 | 47.20 | 46.18 | 46.92 | 48,556 | +0.65(+1.40%) |
Aug 31, 2007 | 46.25 | 46.37 | 45.88 | 46.27 | 19,422 | +0.56(+1.22%) |
Aug 30, 2007 | 45.43 | 45.98 | 45.37 | 45.71 | 26,987 | +0.19(+0.41%) |
Aug 29, 2007 | 44.52 | 45.56 | 44.52 | 45.53 | 19,320 | +0.97(+2.17%) |
Aug 28, 2007 | 45.12 | 45.12 | 44.52 | 44.56 | 54,996 | -0.89(-1.96%) |
Aug 27, 2007 | 45.68 | 45.71 | 45.34 | 45.45 | 32,302 | -0.23(-0.51%) |
Aug 24, 2007 | 45.03 | 45.71 | 45.03 | 45.68 | 16,458 | +0.60(+1.32%) |
Aug 23, 2007 | 45.33 | 45.33 | 44.94 | 45.09 | 17,275 | +0.02(+0.04%) |
Aug 22, 2007 | 44.78 | 45.15 | 44.78 | 45.07 | 20,649 | +0.17(+0.37%) |
Aug 21, 2007 | 44.50 | 44.90 | 44.32 | 44.90 | 241,759 | +0.25(+0.57%) |
Aug 20, 2007 | 44.35 | 44.65 | 44.08 | 44.65 | 63,889 | +0.41(+0.93%) |
Aug 17, 2007 | 44.31 | 44.59 | 43.58 | 44.24 | 70,329 | +0.54(+1.23%) |
Aug 16, 2007 | 43.47 | 43.88 | 42.87 | 43.70 | 210,683 | -0.23(-0.51%) |
Aug 15, 2007 | 44.61 | 45.19 | 43.88 | 43.92 | 378,228 | -0.67(-1.51%) |
Aug 14, 2007 | 45.29 | 45.49 | 44.60 | 44.60 | 19,115 | -0.50(-1.11%) |
Aug 13, 2007 | 45.20 | 45.44 | 45.10 | 45.10 | 19,115 | +0.10(+0.22%) |
Aug 10, 2007 | 44.09 | 45.36 | 43.97 | 45.00 | 406,237 | +0.39(+0.88%) |
Aug 09, 2007 | 45.11 | 45.66 | 44.60 | 44.61 | 77,690 | -1.19(-2.61%) |
Aug 08, 2007 | 45.66 | 46.03 | 45.34 | 45.80 | 56,529 | +0.22(+0.47%) |
Aug 07, 2007 | 45.07 | 45.59 | 44.78 | 45.59 | 47,125 | +0.13(+0.28%) |
Aug 06, 2007 | 45.09 | 45.46 | 44.71 | 45.46 | 43,240 | +0.41(+0.91%) |
Aug 03, 2007 | 45.23 | 45.90 | 44.99 | 45.05 | 155,277 | -0.85(-1.85%) |
Aug 02, 2007 | 45.53 | 46.11 | 45.53 | 45.90 | 170,100 | +0.67(+1.47%) |
Aug 01, 2007 | 45.05 | 45.23 | 44.47 | 45.23 | 756,251 | +0.32(+0.72%) |
Jul 31, 2007 | 45.88 | 45.88 | 44.90 | 44.91 | 75,952 | -0.64(-1.40%) |
Jul 30, 2007 | 45.56 | 45.66 | 45.15 | 45.55 | 172,144 | +0.07(+0.15%) |
Jul 27, 2007 | 46.08 | 46.34 | 45.35 | 45.48 | 45,489 | -0.79(-1.71%) |
Jul 26, 2007 | 46.55 | 46.97 | 45.64 | 46.27 | 196,269 | -0.80(-1.70%) |
Jul 25, 2007 | 47.33 | 47.33 | 46.81 | 47.07 | 74,725 | +0.16(+0.33%) |
Jul 24, 2007 | 47.45 | 47.62 | 46.84 | 46.92 | 580,937 | -0.68(-1.42%) |
Jul 23, 2007 | 47.51 | 47.85 | 47.51 | 47.59 | 79,427 | +0.32(+0.68%) |
Jul 20, 2007 | 47.51 | 47.52 | 47.08 | 47.27 | 266,088 | -0.43(-0.90%) |
Jul 19, 2007 | 47.46 | 47.88 | 47.42 | 47.70 | 470,025 | +0.79(+1.69%) |
Jul 18, 2007 | 46.71 | 47.21 | 46.44 | 46.91 | 187,580 | -0.10(-0.21%) |
Jul 17, 2007 | 46.74 | 47.17 | 46.74 | 47.00 | 64,196 | +0.40(+0.86%) |
Jul 16, 2007 | 46.48 | 46.84 | 46.48 | 46.60 | 57,040 | -0.07(-0.15%) |
Jul 13, 2007 | 46.81 | 46.84 | 46.64 | 46.67 | 85,459 | -0.27(-0.58%) |
Jul 12, 2007 | 46.45 | 46.95 | 46.45 | 46.95 | 25,453 | +0.73(+1.59%) |
Jul 11, 2007 | 45.69 | 46.23 | 45.57 | 46.21 | 84,845 | +0.38(+0.83%) |
Jul 10, 2007 | 46.49 | 46.53 | 45.83 | 45.83 | 66,241 | -0.72(-1.55%) |
Jul 09, 2007 | 46.73 | 46.73 | 46.40 | 46.55 | 14,209 | -0.28(-0.61%) |
Jul 06, 2007 | 46.67 | 46.89 | 46.60 | 46.84 | 83,107 | -0.15(-0.31%) |
Jul 05, 2007 | 46.68 | 47.00 | 46.48 | 46.99 | 71,147 | +0.28(+0.61%) |
Jul 03, 2007 | 46.60 | 46.73 | 46.60 | 46.70 | 6,644 | +0.16(+0.34%) |