Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 49.42 | 49.61 | 48.96 | 49.15 | 2,189,980 | -0.55(-1.12%) |
Sep 27, 2007 | 49.74 | 49.76 | 49.14 | 49.70 | 2,213,354 | +0.05(+0.11%) |
Sep 26, 2007 | 49.21 | 49.82 | 49.09 | 49.65 | 2,173,618 | +0.58(+1.18%) |
Sep 25, 2007 | 48.35 | 49.14 | 48.29 | 49.07 | 2,675,113 | +0.40(+0.82%) |
Sep 24, 2007 | 49.02 | 49.26 | 48.64 | 48.67 | 2,493,058 | -0.18(-0.38%) |
Sep 21, 2007 | 48.84 | 49.19 | 48.45 | 48.85 | 3,817,954 | +0.40(+0.83%) |
Sep 20, 2007 | 48.52 | 48.80 | 48.41 | 48.45 | 3,119,827 | +0.15(+0.30%) |
Sep 19, 2007 | 48.05 | 48.57 | 47.63 | 48.31 | 4,737,577 | +0.47(+0.98%) |
Sep 18, 2007 | 47.41 | 48.00 | 46.85 | 47.84 | 3,431,380 | +0.48(+1.01%) |
Sep 17, 2007 | 47.75 | 47.82 | 47.15 | 47.36 | 3,282,178 | -0.72(-1.49%) |
Sep 14, 2007 | 47.82 | 48.29 | 47.75 | 48.08 | 4,066,753 | +0.07(+0.14%) |
Sep 13, 2007 | 47.50 | 48.25 | 47.38 | 48.01 | 4,149,210 | +0.90(+1.91%) |
Sep 12, 2007 | 46.48 | 47.19 | 46.11 | 47.11 | 3,934,822 | +0.38(+0.81%) |
Sep 11, 2007 | 46.03 | 46.77 | 45.70 | 46.73 | 3,607,072 | +0.80(+1.74%) |
Sep 10, 2007 | 45.84 | 46.31 | 45.44 | 45.93 | 2,499,421 | +0.20(+0.44%) |
Sep 07, 2007 | 45.16 | 46.05 | 45.07 | 45.73 | 3,441,508 | +0.20(+0.44%) |
Sep 06, 2007 | 45.02 | 45.97 | 45.02 | 45.53 | 4,220,240 | -0.08(-0.19%) |
Sep 05, 2007 | 46.21 | 46.21 | 45.46 | 45.61 | 3,529,679 | -0.85(-1.82%) |
Sep 04, 2007 | 47.05 | 47.20 | 46.36 | 46.46 | 4,880,286 | -0.78(-1.65%) |
Aug 31, 2007 | 46.43 | 47.75 | 46.43 | 47.24 | 6,147,657 | +0.92(+1.98%) |
Aug 30, 2007 | 45.45 | 46.78 | 45.44 | 46.32 | 5,937,554 | +0.54(+1.18%) |
Aug 29, 2007 | 44.37 | 45.78 | 44.33 | 45.78 | 3,934,043 | +1.72(+3.90%) |
Aug 28, 2007 | 44.72 | 44.86 | 43.91 | 44.06 | 3,762,117 | -0.84(-1.87%) |
Aug 27, 2007 | 44.67 | 45.17 | 44.67 | 44.90 | 1,851,879 | +0.03(+0.07%) |
Aug 24, 2007 | 44.18 | 44.93 | 44.18 | 44.87 | 2,125,962 | +0.76(+1.73%) |
Aug 23, 2007 | 44.73 | 44.84 | 43.95 | 44.11 | 2,973,646 | -0.15(-0.33%) |
Aug 22, 2007 | 44.74 | 45.04 | 44.06 | 44.26 | 3,430,731 | -0.22(-0.49%) |
Aug 21, 2007 | 43.98 | 44.62 | 43.74 | 44.47 | 4,611,749 | +0.52(+1.17%) |
Aug 20, 2007 | 43.28 | 44.28 | 43.23 | 43.96 | 4,416,579 | +0.58(+1.33%) |
Aug 17, 2007 | 43.43 | 43.74 | 43.02 | 43.38 | 8,201,291 | +0.87(+2.05%) |
Aug 16, 2007 | 41.97 | 43.05 | 41.09 | 42.51 | 5,261,926 | +0.24(+0.56%) |
Aug 15, 2007 | 42.13 | 43.33 | 42.02 | 42.27 | 3,217,251 | -0.46(-1.08%) |
Aug 14, 2007 | 43.69 | 43.69 | 42.64 | 42.73 | 3,030,652 | -0.75(-1.74%) |
Aug 13, 2007 | 42.75 | 44.00 | 42.55 | 43.49 | 4,414,242 | +1.09(+2.58%) |
Aug 10, 2007 | 41.29 | 42.84 | 40.68 | 42.39 | 6,363,473 | +0.62(+1.47%) |
Aug 09, 2007 | 43.14 | 43.23 | 41.54 | 41.78 | 8,004,822 | -1.77(-4.07%) |
Aug 08, 2007 | 45.62 | 45.66 | 43.16 | 43.55 | 8,869,562 | -2.14(-4.69%) |
Aug 07, 2007 | 45.53 | 46.11 | 45.20 | 45.69 | 4,568,145 | -0.43(-0.94%) |
Aug 06, 2007 | 45.49 | 46.12 | 45.39 | 46.12 | 5,228,057 | +0.45(+1.00%) |
Aug 03, 2007 | 45.83 | 45.90 | 45.24 | 45.67 | 6,159,608 | +0.42(+0.94%) |
Aug 02, 2007 | 45.01 | 45.28 | 44.52 | 45.24 | 6,118,288 | +0.92(+2.09%) |
Aug 01, 2007 | 42.63 | 44.32 | 43.15 | 44.32 | 8,418,501 | +1.69(+3.96%) |
Jul 31, 2007 | 43.26 | 43.32 | 42.59 | 42.63 | 6,159,018 | -0.59(-1.37%) |
Jul 30, 2007 | 42.48 | 43.32 | 42.36 | 43.23 | 5,112,204 | +0.92(+2.18%) |
Jul 27, 2007 | 42.71 | 42.88 | 42.12 | 42.30 | 5,516,213 | +0.02(+0.05%) |
Jul 26, 2007 | 43.04 | 43.25 | 41.95 | 42.28 | 6,985,346 | -0.19(-0.45%) |
Jul 25, 2007 | 42.36 | 42.62 | 42.08 | 42.47 | 3,988,654 | +0.42(+1.01%) |
Jul 24, 2007 | 42.13 | 42.73 | 42.02 | 42.05 | 2,987,749 | -0.29(-0.69%) |
Jul 23, 2007 | 42.02 | 42.59 | 41.89 | 42.34 | 2,090,902 | +0.52(+1.25%) |
Jul 20, 2007 | 42.29 | 42.32 | 41.77 | 41.82 | 3,026,074 | -0.53(-1.25%) |
Jul 19, 2007 | 42.05 | 42.63 | 41.98 | 42.35 | 3,616,898 | +0.55(+1.31%) |
Jul 18, 2007 | 41.82 | 42.12 | 41.52 | 41.80 | 3,178,815 | -0.05(-0.13%) |
Jul 17, 2007 | 41.39 | 42.07 | 41.35 | 41.85 | 3,189,593 | +0.33(+0.80%) |
Jul 16, 2007 | 41.55 | 41.74 | 41.35 | 41.52 | 2,473,119 | +0.09(+0.22%) |
Jul 13, 2007 | 41.19 | 41.65 | 41.19 | 41.43 | 3,939,237 | +0.11(+0.26%) |
Jul 12, 2007 | 41.16 | 41.36 | 40.63 | 41.32 | 5,321,788 | +0.69(+1.71%) |
Jul 11, 2007 | 40.68 | 40.85 | 40.26 | 40.63 | 3,772,505 | -0.17(-0.42%) |
Jul 10, 2007 | 41.56 | 41.69 | 40.77 | 40.80 | 3,477,088 | -1.12(-2.68%) |
Jul 09, 2007 | 41.86 | 42.16 | 41.79 | 41.92 | 2,693,162 | +0.00(+0.00%) |
Jul 06, 2007 | 42.18 | 42.19 | 41.82 | 41.92 | 2,620,964 | -0.22(-0.51%) |
Jul 05, 2007 | 41.87 | 42.19 | 41.75 | 42.14 | 1,935,077 | +0.40(+0.96%) |
Jul 03, 2007 | 41.93 | 42.00 | 41.64 | 41.74 | 1,464,228 | -0.02(-0.06%) |