Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 44.74 | 45.38 | 44.50 | 44.69 | 2,115,490 | +0.09(+0.21%) |
Sep 27, 2007 | 44.48 | 44.60 | 44.20 | 44.59 | 2,217,845 | +0.36(+0.81%) |
Sep 26, 2007 | 44.06 | 44.27 | 43.57 | 44.23 | 4,265,063 | +0.39(+0.89%) |
Sep 25, 2007 | 43.76 | 43.94 | 43.53 | 43.85 | 2,848,424 | -0.18(-0.42%) |
Sep 24, 2007 | 43.95 | 44.22 | 43.83 | 44.03 | 3,496,747 | +0.02(+0.04%) |
Sep 21, 2007 | 43.32 | 44.12 | 42.59 | 44.01 | 4,092,595 | +0.72(+1.67%) |
Sep 20, 2007 | 43.79 | 43.79 | 43.24 | 43.29 | 1,527,000 | -0.46(-1.06%) |
Sep 19, 2007 | 43.73 | 43.89 | 43.48 | 43.75 | 2,929,248 | +0.41(+0.94%) |
Sep 18, 2007 | 42.19 | 43.42 | 42.00 | 43.35 | 2,792,053 | +1.27(+3.01%) |
Sep 17, 2007 | 41.87 | 42.22 | 41.71 | 42.08 | 2,179,219 | -0.04(-0.09%) |
Sep 14, 2007 | 41.88 | 42.32 | 41.78 | 42.12 | 1,709,314 | +0.02(+0.04%) |
Sep 13, 2007 | 42.44 | 42.50 | 41.91 | 42.10 | 1,848,240 | +0.06(+0.15%) |
Sep 12, 2007 | 42.31 | 42.35 | 41.85 | 42.03 | 1,374,982 | -0.31(-0.74%) |
Sep 11, 2007 | 42.16 | 42.54 | 41.81 | 42.35 | 1,919,002 | +0.18(+0.42%) |
Sep 10, 2007 | 42.64 | 43.02 | 41.83 | 42.17 | 2,718,695 | -0.36(-0.85%) |
Sep 07, 2007 | 42.96 | 43.15 | 42.47 | 42.53 | 2,060,742 | -0.54(-1.24%) |
Sep 06, 2007 | 43.43 | 43.85 | 42.66 | 43.07 | 2,501,216 | -0.55(-1.27%) |
Sep 05, 2007 | 43.80 | 43.89 | 43.42 | 43.62 | 2,267,725 | -0.52(-1.17%) |
Sep 04, 2007 | 43.10 | 44.51 | 42.67 | 44.14 | 3,146,185 | +0.69(+1.60%) |
Aug 31, 2007 | 42.98 | 43.73 | 42.74 | 43.45 | 3,050,538 | +0.91(+2.13%) |
Aug 30, 2007 | 43.07 | 43.37 | 42.46 | 42.54 | 2,452,311 | -0.94(-2.17%) |
Aug 29, 2007 | 42.67 | 43.49 | 42.42 | 43.48 | 2,867,142 | +0.95(+2.24%) |
Aug 28, 2007 | 43.96 | 43.96 | 42.51 | 42.53 | 2,569,597 | -1.48(-3.36%) |
Aug 27, 2007 | 44.35 | 44.59 | 44.01 | 44.01 | 1,472,609 | -0.58(-1.31%) |
Aug 24, 2007 | 43.90 | 44.70 | 43.54 | 44.59 | 2,268,157 | +0.91(+2.07%) |
Aug 23, 2007 | 44.13 | 44.54 | 43.25 | 43.69 | 2,546,876 | -0.10(-0.23%) |
Aug 22, 2007 | 42.62 | 43.89 | 42.51 | 43.79 | 2,734,600 | +1.56(+3.70%) |
Aug 21, 2007 | 42.33 | 42.55 | 41.60 | 42.23 | 2,064,853 | -0.08(-0.20%) |
Aug 20, 2007 | 43.13 | 43.24 | 41.80 | 42.31 | 2,472,977 | -0.62(-1.44%) |
Aug 17, 2007 | 43.04 | 44.13 | 41.74 | 42.93 | 4,216,698 | +1.72(+4.17%) |
Aug 16, 2007 | 41.08 | 41.55 | 39.36 | 41.21 | 5,000,986 | -0.21(-0.51%) |
Aug 15, 2007 | 40.92 | 42.64 | 40.83 | 41.42 | 4,519,646 | +0.57(+1.40%) |
Aug 14, 2007 | 42.33 | 43.14 | 40.82 | 40.85 | 3,979,960 | -1.39(-3.28%) |
Aug 13, 2007 | 42.28 | 43.62 | 42.12 | 42.24 | 3,358,146 | +1.29(+3.16%) |
Aug 10, 2007 | 39.97 | 41.35 | 39.23 | 40.94 | 4,738,563 | +0.63(+1.56%) |
Aug 09, 2007 | 41.66 | 42.29 | 40.31 | 40.31 | 5,708,807 | -2.17(-5.11%) |
Aug 08, 2007 | 41.90 | 42.80 | 41.60 | 42.49 | 3,861,483 | +0.26(+0.61%) |
Aug 07, 2007 | 42.22 | 42.90 | 41.67 | 42.23 | 4,090,972 | -0.48(-1.13%) |
Aug 06, 2007 | 41.99 | 42.80 | 40.92 | 42.71 | 5,157,743 | +0.80(+1.92%) |
Aug 03, 2007 | 42.11 | 43.77 | 41.90 | 41.90 | 4,817,090 | -1.87(-4.27%) |
Aug 02, 2007 | 43.17 | 44.47 | 43.17 | 43.77 | 2,991,799 | -0.17(-0.38%) |
Aug 01, 2007 | 43.69 | 44.12 | 42.91 | 43.94 | 4,140,202 | +0.13(+0.30%) |
Jul 31, 2007 | 43.21 | 45.00 | 43.21 | 43.81 | 3,536,673 | +0.60(+1.39%) |
Jul 30, 2007 | 41.20 | 43.36 | 39.14 | 43.21 | 6,701,593 | -0.79(-1.79%) |
Jul 27, 2007 | 45.43 | 45.90 | 43.99 | 43.99 | 3,320,051 | -1.74(-3.80%) |
Jul 26, 2007 | 46.44 | 46.79 | 45.06 | 45.73 | 3,583,482 | -1.14(-2.43%) |
Jul 25, 2007 | 46.86 | 47.04 | 45.96 | 46.87 | 3,375,309 | +0.35(+0.76%) |
Jul 24, 2007 | 47.46 | 47.51 | 46.41 | 46.52 | 2,726,537 | -1.20(-2.52%) |
Jul 23, 2007 | 48.34 | 48.73 | 47.35 | 47.72 | 2,028,282 | +0.47(+1.00%) |
Jul 20, 2007 | 47.25 | 47.30 | 46.49 | 47.25 | 3,240,101 | -0.02(-0.04%) |
Jul 19, 2007 | 47.14 | 47.45 | 46.97 | 47.27 | 1,368,598 | +0.49(+1.05%) |
Jul 18, 2007 | 46.87 | 46.87 | 46.24 | 46.78 | 2,666,806 | -0.09(-0.20%) |
Jul 17, 2007 | 47.15 | 47.25 | 46.77 | 46.87 | 1,763,738 | -0.35(-0.74%) |
Jul 16, 2007 | 47.88 | 47.96 | 47.22 | 47.22 | 1,578,502 | -0.71(-1.48%) |
Jul 13, 2007 | 47.64 | 48.03 | 47.57 | 47.93 | 1,035,675 | +0.18(+0.37%) |
Jul 12, 2007 | 47.43 | 47.82 | 47.16 | 47.76 | 1,394,890 | +0.59(+1.25%) |
Jul 11, 2007 | 46.96 | 47.32 | 46.60 | 47.16 | 1,545,286 | +0.20(+0.43%) |
Jul 10, 2007 | 47.70 | 47.91 | 46.90 | 46.96 | 2,580,742 | -1.11(-2.31%) |
Jul 09, 2007 | 48.28 | 48.28 | 47.82 | 48.07 | 1,246,009 | -0.05(-0.10%) |
Jul 06, 2007 | 48.04 | 48.21 | 47.71 | 48.12 | 1,040,108 | +0.18(+0.37%) |
Jul 05, 2007 | 48.48 | 48.65 | 47.65 | 47.94 | 1,343,496 | -0.48(-0.99%) |
Jul 03, 2007 | 48.82 | 48.87 | 48.24 | 48.42 | 614,349 | +0.36(+0.75%) |