Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 43.83 | 43.90 | 42.64 | 43.06 | 6,083,100 | -0.92(-2.09%) |
Sep 27, 2007 | 43.94 | 44.28 | 43.40 | 43.98 | 4,796,425 | +0.05(+0.11%) |
Sep 26, 2007 | 43.97 | 44.25 | 43.66 | 43.93 | 5,347,272 | -0.09(-0.20%) |
Sep 25, 2007 | 43.60 | 44.10 | 43.34 | 44.02 | 5,036,288 | +0.02(+0.05%) |
Sep 24, 2007 | 43.61 | 44.25 | 43.42 | 44.00 | 5,260,100 | +0.36(+0.82%) |
Sep 21, 2007 | 44.03 | 44.12 | 43.54 | 43.64 | 4,820,250 | +0.09(+0.21%) |
Sep 20, 2007 | 44.00 | 44.15 | 43.37 | 43.55 | 4,221,900 | -0.53(-1.20%) |
Sep 19, 2007 | 43.74 | 44.64 | 43.69 | 44.08 | 6,607,037 | +0.44(+1.01%) |
Sep 18, 2007 | 42.42 | 43.67 | 42.30 | 43.64 | 5,501,000 | +1.47(+3.49%) |
Sep 17, 2007 | 42.00 | 42.58 | 41.98 | 42.17 | 4,141,045 | +0.19(+0.45%) |
Sep 14, 2007 | 42.00 | 42.30 | 41.61 | 41.98 | 3,777,500 | -0.02(-0.05%) |
Sep 13, 2007 | 42.29 | 42.55 | 41.76 | 42.00 | 3,943,200 | +0.10(+0.24%) |
Sep 12, 2007 | 41.73 | 42.23 | 41.20 | 41.90 | 4,078,540 | +0.22(+0.53%) |
Sep 11, 2007 | 41.05 | 41.78 | 41.02 | 41.68 | 4,188,600 | +0.73(+1.78%) |
Sep 10, 2007 | 41.62 | 41.85 | 40.70 | 40.95 | 3,922,900 | -0.54(-1.30%) |
Sep 07, 2007 | 42.00 | 42.20 | 41.20 | 41.49 | 5,211,700 | -1.20(-2.81%) |
Sep 06, 2007 | 41.99 | 42.84 | 41.99 | 42.69 | 5,423,800 | +0.29(+0.68%) |
Sep 05, 2007 | 42.58 | 42.64 | 41.97 | 42.40 | 5,373,800 | -0.70(-1.62%) |
Sep 04, 2007 | 42.37 | 43.26 | 41.65 | 43.10 | 5,450,100 | +0.47(+1.10%) |
Aug 31, 2007 | 42.89 | 43.42 | 42.50 | 42.63 | 4,005,400 | +0.13(+0.31%) |
Aug 30, 2007 | 41.95 | 42.87 | 41.73 | 42.50 | 3,056,200 | +0.04(+0.09%) |
Aug 29, 2007 | 42.01 | 42.60 | 41.67 | 42.46 | 3,331,046 | +0.76(+1.82%) |
Aug 28, 2007 | 42.81 | 43.05 | 41.67 | 41.70 | 4,281,300 | -1.48(-3.43%) |
Aug 27, 2007 | 43.43 | 43.83 | 42.96 | 43.18 | 3,178,700 | -0.25(-0.58%) |
Aug 24, 2007 | 43.00 | 43.51 | 42.83 | 43.43 | 4,043,400 | +0.39(+0.91%) |
Aug 23, 2007 | 43.45 | 43.48 | 42.68 | 43.04 | 4,642,800 | +0.07(+0.16%) |
Aug 22, 2007 | 42.09 | 43.28 | 42.00 | 42.97 | 5,167,700 | +1.33(+3.19%) |
Aug 21, 2007 | 41.75 | 42.04 | 41.33 | 41.64 | 4,955,100 | -0.16(-0.38%) |
Aug 20, 2007 | 41.38 | 42.10 | 40.72 | 41.80 | 4,715,200 | +0.65(+1.58%) |
Aug 17, 2007 | 41.23 | 42.12 | 40.22 | 41.15 | 8,033,744 | +1.30(+3.26%) |
Aug 16, 2007 | 39.80 | 40.25 | 38.89 | 39.85 | 12,063,000 | -0.32(-0.80%) |
Aug 15, 2007 | 41.05 | 41.31 | 40.05 | 40.17 | 5,368,815 | -0.81(-1.98%) |
Aug 14, 2007 | 41.60 | 41.89 | 40.95 | 40.98 | 4,654,900 | -0.63(-1.51%) |
Aug 13, 2007 | 42.09 | 42.45 | 41.44 | 41.61 | 4,746,000 | -0.33(-0.79%) |
Aug 10, 2007 | 41.92 | 42.26 | 39.19 | 41.94 | 8,489,600 | -0.21(-0.50%) |
Aug 09, 2007 | 42.97 | 42.97 | 41.88 | 42.15 | 6,961,900 | -1.18(-2.72%) |
Aug 08, 2007 | 43.45 | 43.72 | 42.58 | 43.33 | 5,783,600 | +0.27(+0.63%) |
Aug 07, 2007 | 42.65 | 43.41 | 42.25 | 43.06 | 5,794,900 | +0.02(+0.05%) |
Aug 06, 2007 | 43.10 | 43.26 | 42.20 | 43.04 | 6,943,600 | -0.12(-0.28%) |
Aug 03, 2007 | 43.45 | 44.57 | 43.08 | 43.16 | 5,465,700 | -1.41(-3.16%) |
Aug 02, 2007 | 44.92 | 44.92 | 43.86 | 44.57 | 6,945,525 | +0.41(+0.93%) |
Aug 01, 2007 | 43.26 | 44.28 | 42.63 | 44.16 | 8,204,326 | +0.68(+1.56%) |
Jul 31, 2007 | 44.30 | 44.53 | 43.47 | 43.48 | 7,526,400 | -0.28(-0.64%) |
Jul 30, 2007 | 43.00 | 43.88 | 42.50 | 43.76 | 7,725,400 | +1.31(+3.09%) |
Jul 27, 2007 | 43.20 | 43.95 | 42.25 | 42.45 | 6,918,500 | -1.00(-2.30%) |
Jul 26, 2007 | 44.82 | 45.21 | 42.66 | 43.45 | 11,279,590 | -2.22(-4.86%) |
Jul 25, 2007 | 46.28 | 46.47 | 44.86 | 45.67 | 6,411,600 | -0.44(-0.95%) |
Jul 24, 2007 | 46.66 | 47.09 | 45.90 | 46.11 | 5,229,139 | -0.96(-2.04%) |
Jul 23, 2007 | 47.28 | 47.85 | 46.89 | 47.07 | 4,497,100 | -0.15(-0.32%) |
Jul 20, 2007 | 47.78 | 47.85 | 46.81 | 47.22 | 6,565,900 | -0.45(-0.94%) |
Jul 19, 2007 | 47.26 | 47.79 | 47.00 | 47.67 | 6,484,977 | +0.51(+1.08%) |
Jul 18, 2007 | 46.42 | 47.17 | 46.18 | 47.16 | 7,165,749 | +0.25(+0.53%) |
Jul 17, 2007 | 46.95 | 47.96 | 46.78 | 46.91 | 7,104,120 | +0.73(+1.58%) |
Jul 16, 2007 | 46.33 | 46.57 | 45.99 | 46.18 | 4,683,800 | -0.15(-0.32%) |
Jul 13, 2007 | 46.14 | 46.52 | 46.00 | 46.33 | 4,004,400 | +0.20(+0.43%) |
Jul 12, 2007 | 45.45 | 46.19 | 45.45 | 46.13 | 4,130,500 | +0.68(+1.50%) |
Jul 11, 2007 | 44.94 | 45.65 | 44.80 | 45.45 | 4,407,763 | +0.38(+0.84%) |
Jul 10, 2007 | 46.00 | 46.07 | 45.07 | 45.07 | 5,966,500 | -1.34(-2.89%) |
Jul 09, 2007 | 45.52 | 47.07 | 45.52 | 46.41 | 9,881,100 | +0.59(+1.29%) |
Jul 06, 2007 | 45.79 | 45.93 | 45.26 | 45.82 | 4,877,700 | +0.03(+0.07%) |
Jul 05, 2007 | 45.27 | 45.82 | 45.01 | 45.79 | 4,802,800 | +0.53(+1.17%) |
Jul 03, 2007 | 45.08 | 45.48 | 45.00 | 45.26 | 3,089,500 | +0.18(+0.40%) |