Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 45.32 | 45.45 | 44.10 | 44.37 | 886,870 | -1.08(-2.38%) |
Sep 27, 2007 | 46.20 | 46.23 | 44.10 | 45.45 | 1,178,003 | -0.69(-1.50%) |
Sep 26, 2007 | 45.85 | 46.99 | 45.77 | 46.14 | 657,966 | +0.41(+0.90%) |
Sep 25, 2007 | 45.40 | 45.89 | 45.10 | 45.73 | 314,035 | +0.09(+0.20%) |
Sep 24, 2007 | 46.78 | 46.82 | 45.45 | 45.64 | 460,272 | -1.20(-2.56%) |
Sep 21, 2007 | 46.06 | 47.05 | 45.46 | 46.84 | 879,867 | +1.21(+2.65%) |
Sep 20, 2007 | 46.98 | 47.25 | 44.71 | 45.63 | 1,703,558 | -1.84(-3.88%) |
Sep 19, 2007 | 47.67 | 48.48 | 46.94 | 47.47 | 774,772 | +0.12(+0.25%) |
Sep 18, 2007 | 46.32 | 47.69 | 45.84 | 47.35 | 859,201 | +1.37(+2.98%) |
Sep 17, 2007 | 46.00 | 46.21 | 45.11 | 45.98 | 847,585 | -0.25(-0.54%) |
Sep 14, 2007 | 45.09 | 46.52 | 44.79 | 46.23 | 369,697 | +0.52(+1.14%) |
Sep 13, 2007 | 45.13 | 46.23 | 45.13 | 45.71 | 417,713 | +0.68(+1.51%) |
Sep 12, 2007 | 45.29 | 45.64 | 44.89 | 45.03 | 408,259 | -0.38(-0.84%) |
Sep 11, 2007 | 44.93 | 45.55 | 44.58 | 45.41 | 467,982 | +0.63(+1.41%) |
Sep 10, 2007 | 45.69 | 46.90 | 44.27 | 44.78 | 664,978 | -0.80(-1.76%) |
Sep 07, 2007 | 46.17 | 46.26 | 44.80 | 45.58 | 649,315 | -1.39(-2.96%) |
Sep 06, 2007 | 46.60 | 47.15 | 46.56 | 46.97 | 907,146 | +0.47(+1.01%) |
Sep 05, 2007 | 46.17 | 46.59 | 45.15 | 46.50 | 852,577 | +0.37(+0.80%) |
Sep 04, 2007 | 45.63 | 46.30 | 45.26 | 46.13 | 964,816 | +0.77(+1.70%) |
Aug 31, 2007 | 44.60 | 45.55 | 44.51 | 45.36 | 567,230 | +1.11(+2.51%) |
Aug 30, 2007 | 43.58 | 44.49 | 43.30 | 44.25 | 541,668 | +0.05(+0.11%) |
Aug 29, 2007 | 43.79 | 44.27 | 43.17 | 44.20 | 527,547 | +0.51(+1.17%) |
Aug 28, 2007 | 43.90 | 44.10 | 43.60 | 43.69 | 523,162 | -0.53(-1.20%) |
Aug 27, 2007 | 44.42 | 44.44 | 43.61 | 44.22 | 597,850 | -0.16(-0.36%) |
Aug 24, 2007 | 42.80 | 44.56 | 42.55 | 44.38 | 873,015 | +1.63(+3.81%) |
Aug 23, 2007 | 43.43 | 43.48 | 42.00 | 42.75 | 534,944 | -0.46(-1.06%) |
Aug 22, 2007 | 42.86 | 43.34 | 42.19 | 43.21 | 748,132 | +1.01(+2.39%) |
Aug 21, 2007 | 43.49 | 44.00 | 41.65 | 42.20 | 990,711 | -1.31(-3.01%) |
Aug 20, 2007 | 44.01 | 44.40 | 43.04 | 43.51 | 552,322 | -0.36(-0.82%) |
Aug 17, 2007 | 43.57 | 44.47 | 43.10 | 43.87 | 1,025,281 | +1.65(+3.91%) |
Aug 16, 2007 | 40.65 | 42.36 | 40.17 | 42.22 | 1,415,038 | +1.80(+4.45%) |
Aug 15, 2007 | 40.17 | 41.20 | 39.75 | 40.42 | 656,315 | +0.35(+0.87%) |
Aug 14, 2007 | 41.08 | 41.78 | 40.00 | 40.07 | 667,586 | -1.02(-2.48%) |
Aug 13, 2007 | 42.15 | 42.53 | 40.30 | 41.09 | 944,902 | -0.22(-0.53%) |
Aug 10, 2007 | 41.85 | 42.35 | 39.90 | 41.31 | 1,297,243 | -1.81(-4.20%) |
Aug 09, 2007 | 41.76 | 43.89 | 40.34 | 43.12 | 1,355,552 | +0.65(+1.53%) |
Aug 08, 2007 | 40.61 | 43.90 | 40.61 | 42.47 | 2,053,072 | +1.91(+4.71%) |
Aug 07, 2007 | 39.05 | 40.93 | 38.64 | 40.56 | 1,457,176 | +1.44(+3.68%) |
Aug 06, 2007 | 37.96 | 39.24 | 37.52 | 39.12 | 1,023,214 | +1.40(+3.71%) |
Aug 03, 2007 | 38.05 | 39.43 | 37.60 | 37.72 | 1,500,635 | -1.24(-3.18%) |
Aug 02, 2007 | 38.57 | 39.03 | 38.32 | 38.96 | 933,647 | +0.77(+2.02%) |
Aug 01, 2007 | 38.30 | 39.00 | 37.29 | 38.19 | 1,356,774 | -0.20(-0.52%) |
Jul 31, 2007 | 40.82 | 41.07 | 38.27 | 38.39 | 1,441,126 | -1.88(-4.67%) |
Jul 30, 2007 | 40.44 | 40.57 | 39.56 | 40.27 | 1,230,440 | +0.09(+0.22%) |
Jul 27, 2007 | 41.46 | 41.46 | 39.95 | 40.18 | 1,484,465 | -0.94(-2.29%) |
Jul 26, 2007 | 41.90 | 41.98 | 39.38 | 41.12 | 3,659,816 | +0.90(+2.24%) |
Jul 25, 2007 | 39.60 | 40.67 | 39.32 | 40.22 | 3,338,807 | +1.47(+3.79%) |
Jul 24, 2007 | 38.56 | 38.97 | 37.94 | 38.75 | 1,345,829 | -0.18(-0.46%) |
Jul 23, 2007 | 39.16 | 39.25 | 38.76 | 38.93 | 880,311 | +0.09(+0.23%) |
Jul 20, 2007 | 39.21 | 39.47 | 38.73 | 38.84 | 765,130 | -0.46(-1.17%) |
Jul 19, 2007 | 39.47 | 40.00 | 38.98 | 39.30 | 597,218 | -0.08(-0.20%) |
Jul 18, 2007 | 39.37 | 39.44 | 38.40 | 39.38 | 1,159,655 | -0.02(-0.05%) |
Jul 17, 2007 | 37.86 | 39.96 | 37.72 | 39.40 | 1,972,952 | +1.88(+5.01%) |
Jul 16, 2007 | 37.27 | 37.92 | 37.14 | 37.52 | 820,817 | +0.26(+0.70%) |
Jul 13, 2007 | 37.82 | 38.07 | 37.18 | 37.26 | 1,291,690 | -0.57(-1.51%) |
Jul 12, 2007 | 37.02 | 38.00 | 36.85 | 37.83 | 1,256,249 | +1.13(+3.08%) |
Jul 11, 2007 | 37.25 | 37.48 | 36.53 | 36.70 | 1,318,205 | -0.64(-1.71%) |
Jul 10, 2007 | 37.65 | 38.23 | 37.22 | 37.34 | 1,997,939 | -1.74(-4.45%) |
Jul 09, 2007 | 39.24 | 39.27 | 39.00 | 39.08 | 675,583 | -0.04(-0.10%) |
Jul 06, 2007 | 38.67 | 39.26 | 38.67 | 39.12 | 1,073,851 | +0.45(+1.16%) |
Jul 05, 2007 | 38.50 | 38.82 | 38.50 | 38.67 | 784,403 | +0.13(+0.34%) |
Jul 03, 2007 | 38.55 | 38.77 | 38.25 | 38.54 | 266,301 | -0.01(-0.03%) |