Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 45.88 | 45.90 | 45.62 | 45.67 | 81,589 | -0.29(-0.62%) |
Sep 27, 2007 | 45.73 | 45.95 | 45.61 | 45.95 | 45,860 | +0.35(+0.77%) |
Sep 26, 2007 | 45.52 | 45.79 | 45.24 | 45.60 | 33,729 | +0.29(+0.63%) |
Sep 25, 2007 | 45.13 | 45.32 | 45.01 | 45.31 | 30,262 | -0.11(-0.23%) |
Sep 24, 2007 | 45.84 | 45.96 | 45.42 | 45.42 | 35,862 | -0.89(-1.91%) |
Sep 21, 2007 | 46.27 | 46.44 | 46.07 | 46.30 | 38,128 | +0.06(+0.13%) |
Sep 20, 2007 | 46.66 | 46.80 | 46.06 | 46.24 | 43,061 | -0.71(-1.52%) |
Sep 19, 2007 | 47.38 | 47.48 | 46.75 | 46.96 | 99,054 | +0.36(+0.77%) |
Sep 18, 2007 | 45.04 | 46.62 | 44.74 | 46.60 | 91,588 | +1.83(+4.09%) |
Sep 17, 2007 | 44.85 | 44.86 | 44.53 | 44.77 | 634,719 | -0.32(-0.72%) |
Sep 14, 2007 | 44.59 | 45.10 | 44.57 | 45.09 | 26,796 | +0.11(+0.24%) |
Sep 13, 2007 | 44.67 | 45.13 | 44.62 | 44.98 | 21,197 | +0.58(+1.30%) |
Sep 12, 2007 | 44.21 | 44.62 | 44.21 | 44.41 | 28,129 | -0.10(-0.22%) |
Sep 11, 2007 | 44.23 | 44.59 | 44.20 | 44.50 | 23,597 | +0.64(+1.45%) |
Sep 10, 2007 | 44.24 | 44.38 | 43.47 | 43.87 | 37,461 | -0.17(-0.39%) |
Sep 07, 2007 | 43.96 | 44.44 | 43.86 | 44.04 | 71,324 | -0.56(-1.24%) |
Sep 06, 2007 | 44.83 | 44.83 | 44.43 | 44.59 | 43,194 | -0.11(-0.25%) |
Sep 05, 2007 | 45.16 | 45.16 | 44.63 | 44.71 | 22,930 | -0.85(-1.86%) |
Sep 04, 2007 | 45.01 | 45.82 | 44.98 | 45.55 | 25,596 | +0.30(+0.66%) |
Aug 31, 2007 | 45.04 | 45.29 | 44.77 | 45.25 | 28,129 | +0.82(+1.84%) |
Aug 30, 2007 | 44.15 | 44.68 | 44.15 | 44.44 | 37,595 | -0.35(-0.77%) |
Aug 29, 2007 | 44.34 | 44.84 | 43.85 | 44.78 | 33,595 | +0.74(+1.69%) |
Aug 28, 2007 | 44.88 | 44.88 | 44.03 | 44.04 | 38,795 | -1.34(-2.96%) |
Aug 27, 2007 | 45.81 | 45.81 | 45.38 | 45.38 | 31,329 | -0.59(-1.29%) |
Aug 24, 2007 | 45.61 | 46.00 | 45.36 | 45.97 | 50,660 | +0.25(+0.54%) |
Aug 23, 2007 | 46.07 | 46.15 | 45.57 | 45.73 | 42,794 | -0.26(-0.55%) |
Aug 22, 2007 | 46.14 | 46.29 | 45.50 | 45.98 | 71,457 | +0.30(+0.66%) |
Aug 21, 2007 | 45.23 | 45.92 | 45.19 | 45.68 | 62,792 | +0.31(+0.68%) |
Aug 20, 2007 | 45.61 | 45.61 | 44.77 | 45.37 | 57,726 | -0.23(-0.49%) |
Aug 17, 2007 | 45.88 | 46.41 | 44.63 | 45.60 | 126,517 | +1.38(+3.12%) |
Aug 16, 2007 | 42.34 | 44.35 | 41.95 | 44.22 | 629,386 | +1.66(+3.89%) |
Aug 15, 2007 | 42.88 | 43.92 | 42.52 | 42.56 | 62,258 | -0.50(-1.15%) |
Aug 14, 2007 | 44.14 | 44.14 | 43.06 | 43.06 | 85,055 | -1.05(-2.38%) |
Aug 13, 2007 | 45.09 | 45.31 | 44.09 | 44.11 | 70,791 | -0.43(-0.96%) |
Aug 10, 2007 | 43.77 | 45.01 | 43.74 | 44.53 | 61,058 | -0.24(-0.54%) |
Aug 09, 2007 | 44.91 | 45.40 | 44.61 | 44.77 | 81,722 | -1.28(-2.77%) |
Aug 08, 2007 | 45.52 | 46.51 | 45.18 | 46.05 | 69,724 | +1.03(+2.28%) |
Aug 07, 2007 | 44.44 | 45.40 | 44.26 | 45.02 | 89,055 | +0.53(+1.20%) |
Aug 06, 2007 | 43.15 | 44.59 | 42.49 | 44.49 | 253,301 | +1.43(+3.32%) |
Aug 03, 2007 | 43.30 | 44.54 | 43.02 | 43.06 | 55,193 | -1.48(-3.33%) |
Aug 02, 2007 | 44.67 | 44.93 | 44.11 | 44.54 | 92,788 | +0.19(+0.42%) |
Aug 01, 2007 | 44.17 | 44.35 | 43.19 | 44.35 | 65,458 | +0.28(+0.63%) |
Jul 31, 2007 | 45.57 | 45.58 | 44.08 | 44.08 | 65,458 | -0.83(-1.84%) |
Jul 30, 2007 | 44.50 | 45.06 | 44.23 | 44.90 | 49,860 | +0.68(+1.54%) |
Jul 27, 2007 | 44.90 | 47.41 | 44.22 | 44.22 | 99,587 | -0.72(-1.60%) |
Jul 26, 2007 | 45.13 | 45.42 | 44.35 | 44.94 | 118,918 | -1.10(-2.38%) |
Jul 25, 2007 | 46.15 | 46.40 | 45.53 | 46.03 | 73,057 | +0.29(+0.64%) |
Jul 24, 2007 | 46.51 | 46.61 | 45.59 | 45.74 | 61,992 | -1.27(-2.70%) |
Jul 23, 2007 | 47.26 | 47.57 | 47.01 | 47.01 | 33,595 | -0.15(-0.32%) |
Jul 20, 2007 | 47.95 | 47.95 | 46.90 | 47.16 | 43,994 | -0.80(-1.67%) |
Jul 19, 2007 | 48.36 | 48.40 | 47.81 | 47.96 | 28,129 | -0.03(-0.06%) |
Jul 18, 2007 | 48.12 | 48.28 | 47.54 | 47.99 | 27,063 | -0.67(-1.37%) |
Jul 17, 2007 | 48.61 | 48.91 | 48.61 | 48.66 | 79,189 | +0.05(+0.11%) |
Jul 16, 2007 | 48.72 | 49.03 | 48.58 | 48.61 | 69,457 | -0.17(-0.35%) |
Jul 13, 2007 | 48.58 | 48.90 | 48.53 | 48.78 | 322,225 | +0.11(+0.22%) |
Jul 12, 2007 | 48.07 | 48.67 | 47.98 | 48.67 | 833,360 | +0.98(+2.04%) |
Jul 11, 2007 | 47.48 | 47.83 | 47.42 | 47.70 | 55,059 | +0.12(+0.25%) |
Jul 10, 2007 | 48.25 | 48.25 | 47.56 | 47.58 | 35,195 | -1.04(-2.13%) |
Jul 09, 2007 | 48.88 | 48.88 | 48.57 | 48.61 | 18,664 | -0.17(-0.35%) |
Jul 06, 2007 | 48.47 | 48.82 | 48.45 | 48.79 | 53,859 | +0.16(+0.32%) |
Jul 05, 2007 | 48.76 | 48.90 | 48.49 | 48.63 | 43,727 | -0.09(-0.18%) |
Jul 03, 2007 | 48.57 | 49.00 | 48.56 | 48.72 | 172,778 | +0.14(+0.28%) |