Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 39.04 | 43.92 | 39.04 | 42.41 | 3,034,913 | +3.91(+10.16%) |
Sep 27, 2007 | 38.67 | 38.76 | 37.90 | 38.49 | 1,016,059 | -0.08(-0.20%) |
Sep 26, 2007 | 38.73 | 38.85 | 37.18 | 38.57 | 1,435,991 | -0.16(-0.41%) |
Sep 25, 2007 | 41.00 | 41.00 | 38.39 | 38.73 | 2,189,277 | -2.35(-5.72%) |
Sep 24, 2007 | 42.67 | 42.74 | 40.91 | 41.08 | 598,254 | -1.32(-3.12%) |
Sep 21, 2007 | 42.81 | 42.87 | 42.10 | 42.41 | 641,796 | -0.22(-0.51%) |
Sep 20, 2007 | 44.06 | 44.06 | 42.46 | 42.62 | 628,531 | -1.32(-3.01%) |
Sep 19, 2007 | 43.56 | 44.83 | 43.48 | 43.95 | 929,379 | +0.52(+1.21%) |
Sep 18, 2007 | 41.58 | 43.56 | 41.40 | 43.42 | 717,641 | +1.92(+4.62%) |
Sep 17, 2007 | 41.66 | 41.97 | 41.10 | 41.51 | 457,905 | -0.37(-0.87%) |
Sep 14, 2007 | 40.98 | 41.95 | 40.74 | 41.87 | 368,389 | +0.64(+1.56%) |
Sep 13, 2007 | 41.63 | 41.90 | 40.81 | 41.23 | 604,430 | -0.18(-0.43%) |
Sep 12, 2007 | 42.42 | 42.80 | 41.37 | 41.41 | 993,478 | -1.56(-3.63%) |
Sep 11, 2007 | 41.53 | 43.06 | 41.53 | 42.97 | 852,015 | +0.95(+2.26%) |
Sep 10, 2007 | 43.45 | 43.79 | 41.85 | 42.02 | 1,294,529 | -1.24(-2.88%) |
Sep 07, 2007 | 43.45 | 43.66 | 41.97 | 43.26 | 2,138,545 | -0.80(-1.82%) |
Sep 06, 2007 | 45.95 | 46.21 | 43.88 | 44.06 | 1,740,384 | -1.80(-3.92%) |
Sep 05, 2007 | 46.59 | 46.59 | 45.63 | 45.86 | 1,049,931 | -1.06(-2.25%) |
Sep 04, 2007 | 46.64 | 47.35 | 46.44 | 46.92 | 368,086 | -0.08(-0.17%) |
Aug 31, 2007 | 46.90 | 47.28 | 46.55 | 47.00 | 313,607 | +0.65(+1.41%) |
Aug 30, 2007 | 45.96 | 46.70 | 45.86 | 46.35 | 438,058 | +0.14(+0.30%) |
Aug 29, 2007 | 45.65 | 46.45 | 44.95 | 46.21 | 691,110 | +0.63(+1.39%) |
Aug 28, 2007 | 46.97 | 46.99 | 45.51 | 45.58 | 491,625 | -1.61(-3.41%) |
Aug 27, 2007 | 47.85 | 47.98 | 47.04 | 47.18 | 366,459 | -0.82(-1.71%) |
Aug 24, 2007 | 47.19 | 48.00 | 47.01 | 48.00 | 435,020 | +0.82(+1.74%) |
Aug 23, 2007 | 48.67 | 48.88 | 47.13 | 47.18 | 605,544 | -1.12(-2.31%) |
Aug 22, 2007 | 47.71 | 48.48 | 46.91 | 48.30 | 683,415 | +0.65(+1.37%) |
Aug 21, 2007 | 46.91 | 48.11 | 46.26 | 47.65 | 1,256,049 | +0.60(+1.28%) |
Aug 20, 2007 | 45.05 | 47.74 | 45.05 | 47.05 | 1,070,234 | +2.22(+4.96%) |
Aug 17, 2007 | 44.44 | 45.42 | 43.59 | 44.82 | 980,618 | +0.97(+2.21%) |
Aug 16, 2007 | 44.93 | 45.27 | 41.26 | 43.86 | 2,052,675 | -1.59(-3.50%) |
Aug 15, 2007 | 47.40 | 47.65 | 45.32 | 45.45 | 1,003,149 | -2.04(-4.30%) |
Aug 14, 2007 | 48.80 | 49.17 | 47.36 | 47.49 | 1,110,131 | -1.50(-3.06%) |
Aug 13, 2007 | 47.60 | 49.90 | 47.60 | 48.99 | 1,376,956 | +1.07(+2.23%) |
Aug 10, 2007 | 44.94 | 48.09 | 44.69 | 47.93 | 2,183,505 | +2.36(+5.18%) |
Aug 09, 2007 | 47.40 | 47.56 | 44.71 | 45.57 | 2,334,197 | -2.55(-5.30%) |
Aug 08, 2007 | 47.40 | 48.99 | 46.88 | 48.11 | 3,353,584 | +1.19(+2.53%) |
Aug 07, 2007 | 47.40 | 47.77 | 46.32 | 46.93 | 1,553,961 | -0.55(-1.16%) |
Aug 06, 2007 | 50.06 | 50.26 | 46.91 | 47.48 | 2,495,600 | -2.08(-4.20%) |
Aug 03, 2007 | 50.15 | 52.70 | 49.47 | 49.56 | 1,163,699 | -3.13(-5.94%) |
Aug 02, 2007 | 52.34 | 52.82 | 51.17 | 52.70 | 1,238,430 | +0.55(+1.06%) |
Aug 01, 2007 | 52.84 | 53.20 | 51.35 | 52.14 | 1,320,594 | -0.74(-1.40%) |
Jul 31, 2007 | 54.36 | 54.81 | 52.82 | 52.88 | 2,243,186 | -1.18(-2.19%) |
Jul 30, 2007 | 54.33 | 55.00 | 52.58 | 54.07 | 1,841,139 | -0.40(-0.73%) |
Jul 27, 2007 | 56.04 | 56.34 | 54.41 | 54.46 | 1,246,835 | -1.89(-3.35%) |
Jul 26, 2007 | 57.95 | 57.95 | 55.55 | 56.35 | 1,416,244 | -1.92(-3.29%) |
Jul 25, 2007 | 58.36 | 58.47 | 57.33 | 58.26 | 993,377 | +0.30(+0.51%) |
Jul 24, 2007 | 58.31 | 58.61 | 57.47 | 57.97 | 1,350,708 | -0.73(-1.24%) |
Jul 23, 2007 | 58.96 | 59.46 | 58.48 | 58.70 | 1,114,587 | +0.04(+0.07%) |
Jul 20, 2007 | 59.86 | 60.41 | 57.37 | 58.66 | 2,261,072 | -1.78(-2.94%) |
Jul 19, 2007 | 61.82 | 63.60 | 59.38 | 60.44 | 3,076,713 | -2.38(-3.79%) |
Jul 18, 2007 | 61.92 | 62.98 | 61.75 | 62.82 | 1,037,830 | +0.36(+0.57%) |
Jul 17, 2007 | 61.82 | 62.82 | 61.77 | 62.46 | 720,780 | +0.41(+0.67%) |
Jul 16, 2007 | 62.22 | 62.39 | 61.53 | 62.05 | 743,260 | -0.38(-0.60%) |
Jul 13, 2007 | 62.80 | 62.80 | 61.90 | 62.42 | 523,522 | -0.13(-0.21%) |
Jul 12, 2007 | 61.94 | 63.02 | 60.94 | 62.55 | 2,012,272 | +3.00(+5.04%) |
Jul 11, 2007 | 59.51 | 60.19 | 59.31 | 59.55 | 534,256 | +0.00(+0.00%) |
Jul 10, 2007 | 59.84 | 60.18 | 59.52 | 59.55 | 672,681 | -1.01(-1.66%) |
Jul 09, 2007 | 60.98 | 61.16 | 60.30 | 60.56 | 732,830 | -0.31(-0.50%) |
Jul 06, 2007 | 60.49 | 61.23 | 59.85 | 60.86 | 684,630 | +0.28(+0.46%) |
Jul 05, 2007 | 59.60 | 60.61 | 59.59 | 60.59 | 695,971 | +1.00(+1.67%) |
Jul 03, 2007 | 59.71 | 60.08 | 59.57 | 59.59 | 406,261 | +0.02(+0.03%) |