Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 47.30 | 47.75 | 46.72 | 46.93 | 179,544 | -0.16(-0.33%) |
Sep 27, 2007 | 47.38 | 47.41 | 46.81 | 47.09 | 217,485 | +0.01(+0.02%) |
Sep 26, 2007 | 47.29 | 47.29 | 46.35 | 47.08 | 174,904 | +0.26(+0.55%) |
Sep 25, 2007 | 46.50 | 47.10 | 46.32 | 46.82 | 174,356 | -0.15(-0.32%) |
Sep 24, 2007 | 46.41 | 47.16 | 46.21 | 46.97 | 247,428 | +0.28(+0.59%) |
Sep 21, 2007 | 46.35 | 46.70 | 46.06 | 46.69 | 340,605 | +0.78(+1.69%) |
Sep 20, 2007 | 45.58 | 46.02 | 44.83 | 45.91 | 209,595 | +0.33(+0.73%) |
Sep 19, 2007 | 46.70 | 46.70 | 44.97 | 45.58 | 320,932 | -0.45(-0.98%) |
Sep 18, 2007 | 46.24 | 46.25 | 44.92 | 46.03 | 399,084 | -0.04(-0.08%) |
Sep 17, 2007 | 46.10 | 46.26 | 45.53 | 46.07 | 379,087 | -0.10(-0.22%) |
Sep 14, 2007 | 45.69 | 46.38 | 45.58 | 46.17 | 126,578 | +0.02(+0.04%) |
Sep 13, 2007 | 46.21 | 46.72 | 45.66 | 46.15 | 245,590 | +0.09(+0.20%) |
Sep 12, 2007 | 46.08 | 46.31 | 45.54 | 46.06 | 163,546 | -0.02(-0.04%) |
Sep 11, 2007 | 44.88 | 46.12 | 44.87 | 46.08 | 265,479 | +1.26(+2.81%) |
Sep 10, 2007 | 44.98 | 45.29 | 43.44 | 44.82 | 177,923 | +0.30(+0.66%) |
Sep 07, 2007 | 43.88 | 44.64 | 43.16 | 44.53 | 228,403 | -0.08(-0.19%) |
Sep 06, 2007 | 45.24 | 45.26 | 44.45 | 44.61 | 191,759 | -0.20(-0.45%) |
Sep 05, 2007 | 44.83 | 45.40 | 44.51 | 44.81 | 223,214 | -0.31(-0.68%) |
Sep 04, 2007 | 43.30 | 46.01 | 43.27 | 45.12 | 298,448 | +1.82(+4.21%) |
Aug 31, 2007 | 43.42 | 43.80 | 42.84 | 43.30 | 140,630 | +0.56(+1.30%) |
Aug 30, 2007 | 42.19 | 43.29 | 42.13 | 42.74 | 236,726 | +0.21(+0.50%) |
Aug 29, 2007 | 41.06 | 42.83 | 41.06 | 42.53 | 202,028 | +1.54(+3.75%) |
Aug 28, 2007 | 40.84 | 41.50 | 40.72 | 40.99 | 255,210 | -0.31(-0.74%) |
Aug 27, 2007 | 42.56 | 42.87 | 41.20 | 41.30 | 232,943 | -1.42(-3.31%) |
Aug 24, 2007 | 41.97 | 42.74 | 41.64 | 42.71 | 269,371 | +1.05(+2.53%) |
Aug 23, 2007 | 42.36 | 42.58 | 41.14 | 41.66 | 375,303 | -0.90(-2.11%) |
Aug 22, 2007 | 42.61 | 43.10 | 42.22 | 42.56 | 283,531 | +0.19(+0.44%) |
Aug 21, 2007 | 43.34 | 44.28 | 41.94 | 42.37 | 357,468 | -1.40(-3.19%) |
Aug 20, 2007 | 43.45 | 44.17 | 42.36 | 43.77 | 226,565 | +0.31(+0.70%) |
Aug 17, 2007 | 44.50 | 45.17 | 41.87 | 43.46 | 621,975 | +1.41(+3.34%) |
Aug 16, 2007 | 42.22 | 43.07 | 40.58 | 42.06 | 667,266 | -0.84(-1.96%) |
Aug 15, 2007 | 42.93 | 44.01 | 42.41 | 42.90 | 384,275 | -0.19(-0.45%) |
Aug 14, 2007 | 43.57 | 44.36 | 42.90 | 43.09 | 301,151 | -0.67(-1.52%) |
Aug 13, 2007 | 44.87 | 44.87 | 43.02 | 43.76 | 527,608 | -1.11(-2.47%) |
Aug 10, 2007 | 45.53 | 47.28 | 43.16 | 44.87 | 1,303,294 | -2.31(-4.90%) |
Aug 09, 2007 | 45.57 | 47.77 | 44.43 | 47.18 | 1,617,092 | +1.61(+3.53%) |
Aug 08, 2007 | 45.06 | 49.62 | 44.76 | 45.57 | 1,902,786 | +1.30(+2.95%) |
Aug 07, 2007 | 41.47 | 44.43 | 41.36 | 44.27 | 700,559 | +2.47(+5.91%) |
Aug 06, 2007 | 40.95 | 42.09 | 39.56 | 41.80 | 593,006 | +1.05(+2.57%) |
Aug 03, 2007 | 40.85 | 41.97 | 40.61 | 40.75 | 588,898 | -1.22(-2.91%) |
Aug 02, 2007 | 42.16 | 42.39 | 41.08 | 41.97 | 396,382 | +0.34(+0.82%) |
Aug 01, 2007 | 41.58 | 42.25 | 40.91 | 41.63 | 380,708 | -0.07(-0.18%) |
Jul 31, 2007 | 42.81 | 43.56 | 41.70 | 41.70 | 377,357 | -0.73(-1.72%) |
Jul 30, 2007 | 41.91 | 42.90 | 41.23 | 42.44 | 460,374 | +0.53(+1.26%) |
Jul 27, 2007 | 42.71 | 43.33 | 41.49 | 41.91 | 780,225 | -0.11(-0.26%) |
Jul 26, 2007 | 38.21 | 44.04 | 37.57 | 42.02 | 1,461,868 | +3.45(+8.95%) |
Jul 25, 2007 | 38.35 | 39.08 | 37.59 | 38.57 | 297,908 | +0.31(+0.82%) |
Jul 24, 2007 | 38.58 | 39.31 | 37.99 | 38.25 | 448,375 | -0.82(-2.11%) |
Jul 23, 2007 | 42.33 | 42.33 | 39.08 | 39.08 | 340,929 | -0.09(-0.24%) |
Jul 20, 2007 | 39.72 | 39.90 | 38.75 | 39.17 | 179,761 | -0.64(-1.60%) |
Jul 19, 2007 | 39.50 | 40.03 | 39.41 | 39.81 | 198,028 | +0.67(+1.70%) |
Jul 18, 2007 | 38.39 | 39.15 | 38.07 | 39.14 | 280,180 | +0.65(+1.68%) |
Jul 17, 2007 | 39.09 | 39.41 | 38.42 | 38.49 | 300,070 | -0.29(-0.74%) |
Jul 16, 2007 | 40.24 | 40.24 | 38.55 | 38.78 | 572,576 | -1.90(-4.66%) |
Jul 13, 2007 | 40.89 | 40.97 | 40.34 | 40.68 | 130,902 | -0.32(-0.79%) |
Jul 12, 2007 | 40.71 | 41.54 | 40.71 | 41.00 | 271,100 | +0.41(+1.00%) |
Jul 11, 2007 | 40.34 | 40.97 | 40.26 | 40.59 | 258,561 | +0.22(+0.55%) |
Jul 10, 2007 | 40.52 | 40.93 | 40.16 | 40.37 | 329,579 | -0.28(-0.68%) |
Jul 09, 2007 | 40.34 | 40.79 | 40.16 | 40.65 | 158,142 | +0.22(+0.55%) |
Jul 06, 2007 | 40.78 | 40.83 | 40.40 | 40.43 | 190,894 | -0.28(-0.68%) |
Jul 05, 2007 | 41.19 | 41.46 | 40.10 | 40.71 | 232,619 | -0.28(-0.68%) |
Jul 03, 2007 | 40.92 | 41.33 | 40.67 | 40.98 | 56,641 | +0.06(+0.16%) |