Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 44.14 | 45.05 | 42.46 | 42.96 | 529,979 | -1.40(-3.16%) |
Sep 27, 2007 | 44.31 | 45.45 | 44.09 | 44.36 | 348,749 | +0.08(+0.18%) |
Sep 26, 2007 | 43.57 | 44.31 | 42.74 | 44.28 | 372,191 | +1.15(+2.66%) |
Sep 25, 2007 | 42.51 | 43.42 | 42.46 | 43.13 | 273,559 | +0.43(+1.02%) |
Sep 24, 2007 | 43.05 | 43.49 | 42.47 | 42.70 | 143,635 | -0.44(-1.03%) |
Sep 21, 2007 | 43.88 | 43.93 | 43.13 | 43.14 | 451,914 | -0.67(-1.53%) |
Sep 20, 2007 | 44.09 | 44.35 | 43.45 | 43.81 | 200,138 | -0.24(-0.53%) |
Sep 19, 2007 | 43.77 | 44.88 | 43.65 | 44.04 | 250,338 | +0.77(+1.78%) |
Sep 18, 2007 | 41.75 | 43.28 | 41.69 | 43.27 | 333,048 | +1.68(+4.04%) |
Sep 17, 2007 | 42.28 | 42.49 | 41.54 | 41.59 | 386,897 | -0.73(-1.73%) |
Sep 14, 2007 | 41.80 | 42.43 | 41.60 | 42.32 | 236,296 | +0.10(+0.24%) |
Sep 13, 2007 | 42.48 | 42.80 | 42.23 | 42.23 | 212,301 | -0.12(-0.28%) |
Sep 12, 2007 | 42.02 | 42.62 | 41.78 | 42.34 | 186,980 | +0.35(+0.84%) |
Sep 11, 2007 | 41.00 | 42.03 | 41.17 | 41.99 | 162,764 | +0.99(+2.43%) |
Sep 10, 2007 | 40.53 | 41.42 | 39.97 | 41.00 | 173,932 | +0.63(+1.57%) |
Sep 07, 2007 | 41.19 | 41.23 | 40.24 | 40.36 | 174,374 | -1.43(-3.42%) |
Sep 06, 2007 | 41.47 | 41.79 | 40.73 | 41.79 | 125,169 | +0.32(+0.76%) |
Sep 05, 2007 | 41.23 | 41.66 | 40.78 | 41.47 | 176,696 | +0.06(+0.15%) |
Sep 04, 2007 | 41.15 | 41.86 | 40.71 | 41.41 | 132,909 | +0.17(+0.42%) |
Aug 31, 2007 | 41.60 | 41.96 | 41.19 | 41.24 | 137,885 | +0.16(+0.40%) |
Aug 30, 2007 | 40.32 | 41.60 | 40.28 | 41.08 | 141,866 | +0.32(+0.78%) |
Aug 29, 2007 | 39.04 | 40.99 | 39.01 | 40.76 | 162,322 | +1.78(+4.57%) |
Aug 28, 2007 | 40.72 | 41.04 | 38.92 | 38.98 | 200,580 | -1.85(-4.54%) |
Aug 27, 2007 | 40.71 | 41.13 | 40.33 | 40.83 | 127,933 | -0.04(-0.09%) |
Aug 24, 2007 | 40.74 | 40.92 | 40.31 | 40.87 | 188,417 | -0.01(-0.02%) |
Aug 23, 2007 | 42.35 | 42.39 | 40.56 | 40.88 | 150,380 | -1.11(-2.65%) |
Aug 22, 2007 | 41.02 | 42.13 | 39.89 | 41.99 | 157,899 | +1.29(+3.18%) |
Aug 21, 2007 | 41.18 | 42.04 | 40.26 | 40.70 | 207,878 | -0.71(-1.70%) |
Aug 20, 2007 | 41.20 | 41.71 | 40.32 | 41.40 | 165,307 | +0.37(+0.90%) |
Aug 17, 2007 | 40.50 | 42.41 | 40.50 | 41.03 | 562,709 | +0.33(+0.82%) |
Aug 16, 2007 | 40.86 | 41.94 | 39.86 | 40.70 | 499,903 | -0.15(-0.38%) |
Aug 15, 2007 | 41.33 | 42.74 | 40.74 | 40.85 | 216,724 | -0.47(-1.14%) |
Aug 14, 2007 | 41.64 | 42.70 | 41.21 | 41.32 | 197,926 | -0.29(-0.70%) |
Aug 13, 2007 | 42.70 | 43.11 | 41.22 | 41.61 | 274,222 | -0.82(-1.94%) |
Aug 10, 2007 | 42.56 | 44.87 | 42.34 | 42.43 | 487,630 | -1.25(-2.86%) |
Aug 09, 2007 | 42.33 | 44.19 | 42.19 | 43.68 | 757,098 | +1.13(+2.66%) |
Aug 08, 2007 | 41.60 | 43.40 | 41.60 | 42.55 | 686,773 | +1.51(+3.68%) |
Aug 07, 2007 | 40.43 | 41.45 | 39.94 | 41.04 | 385,570 | +0.61(+1.50%) |
Aug 06, 2007 | 40.24 | 40.52 | 39.11 | 40.43 | 361,907 | +0.97(+2.45%) |
Aug 03, 2007 | 40.15 | 40.73 | 39.24 | 39.47 | 303,193 | -1.18(-2.91%) |
Aug 02, 2007 | 40.29 | 40.81 | 40.02 | 40.65 | 150,933 | +0.44(+1.10%) |
Aug 01, 2007 | 40.43 | 40.43 | 39.34 | 40.21 | 218,493 | +0.80(+2.04%) |
Jul 31, 2007 | 40.37 | 41.23 | 39.32 | 39.40 | 277,540 | -0.97(-2.40%) |
Jul 30, 2007 | 39.52 | 40.65 | 38.48 | 40.37 | 314,471 | +0.79(+1.99%) |
Jul 27, 2007 | 40.70 | 41.17 | 39.04 | 39.58 | 609,150 | -1.53(-3.72%) |
Jul 26, 2007 | 41.47 | 42.84 | 40.48 | 41.11 | 404,146 | -1.97(-4.58%) |
Jul 25, 2007 | 43.12 | 43.55 | 42.61 | 43.08 | 271,126 | +0.19(+0.44%) |
Jul 24, 2007 | 43.00 | 43.36 | 42.57 | 42.89 | 261,285 | -0.80(-1.84%) |
Jul 23, 2007 | 43.78 | 44.19 | 43.41 | 43.70 | 110,020 | +0.19(+0.44%) |
Jul 20, 2007 | 44.81 | 44.81 | 42.96 | 43.51 | 242,598 | -1.40(-3.12%) |
Jul 19, 2007 | 44.50 | 44.99 | 44.40 | 44.91 | 95,867 | +0.63(+1.43%) |
Jul 18, 2007 | 44.23 | 44.44 | 43.58 | 44.28 | 138,438 | -0.28(-0.63%) |
Jul 17, 2007 | 44.09 | 44.92 | 44.01 | 44.56 | 129,260 | +0.54(+1.23%) |
Jul 16, 2007 | 44.18 | 44.26 | 43.75 | 44.02 | 258,300 | -0.37(-0.84%) |
Jul 13, 2007 | 44.68 | 44.98 | 44.30 | 44.39 | 122,626 | -0.47(-1.05%) |
Jul 12, 2007 | 43.73 | 44.95 | 43.53 | 44.86 | 163,980 | +1.47(+3.40%) |
Jul 11, 2007 | 43.19 | 43.66 | 42.87 | 43.38 | 240,608 | +0.08(+0.19%) |
Jul 10, 2007 | 43.52 | 43.70 | 43.07 | 43.30 | 231,541 | -0.67(-1.52%) |
Jul 09, 2007 | 43.84 | 44.29 | 43.34 | 43.97 | 117,760 | +0.29(+0.66%) |
Jul 06, 2007 | 44.06 | 44.15 | 43.49 | 43.68 | 160,553 | -0.47(-1.06%) |
Jul 05, 2007 | 43.39 | 44.15 | 43.25 | 44.15 | 158,562 | +0.74(+1.71%) |
Jul 03, 2007 | 43.07 | 43.44 | 43.01 | 43.41 | 92,107 | +0.50(+1.16%) |