Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 45.27 | 45.34 | 45.01 | 45.07 | 212,266 | -0.11(-0.24%) |
Sep 27, 2007 | 45.05 | 45.40 | 45.05 | 45.18 | 120,865 | +0.12(+0.27%) |
Sep 26, 2007 | 45.10 | 45.45 | 44.93 | 45.06 | 218,829 | -0.14(-0.31%) |
Sep 25, 2007 | 44.73 | 45.45 | 44.40 | 45.20 | 207,594 | +0.47(+1.05%) |
Sep 24, 2007 | 45.23 | 45.78 | 44.56 | 44.73 | 228,297 | -0.57(-1.26%) |
Sep 21, 2007 | 44.50 | 45.30 | 44.28 | 45.30 | 997,603 | +0.95(+2.14%) |
Sep 20, 2007 | 45.10 | 45.10 | 44.05 | 44.35 | 510,963 | -0.50(-1.11%) |
Sep 19, 2007 | 44.95 | 45.32 | 44.70 | 44.85 | 383,137 | -0.05(-0.11%) |
Sep 18, 2007 | 44.75 | 44.95 | 44.70 | 44.90 | 289,270 | +0.15(+0.34%) |
Sep 17, 2007 | 44.89 | 44.94 | 44.66 | 44.75 | 194,260 | -0.08(-0.18%) |
Sep 14, 2007 | 44.75 | 44.95 | 44.70 | 44.83 | 244,472 | -0.05(-0.11%) |
Sep 13, 2007 | 44.79 | 44.95 | 44.68 | 44.88 | 179,675 | +0.16(+0.36%) |
Sep 12, 2007 | 44.75 | 44.90 | 44.54 | 44.72 | 323,223 | -0.33(-0.73%) |
Sep 11, 2007 | 44.85 | 45.20 | 44.85 | 45.05 | 233,479 | +0.37(+0.83%) |
Sep 10, 2007 | 44.75 | 45.05 | 44.54 | 44.68 | 512,013 | +0.03(+0.07%) |
Sep 07, 2007 | 44.66 | 45.13 | 44.52 | 44.65 | 351,337 | -0.45(-1.00%) |
Sep 06, 2007 | 45.23 | 45.33 | 44.98 | 45.10 | 318,133 | -0.25(-0.55%) |
Sep 05, 2007 | 45.16 | 45.45 | 45.04 | 45.35 | 448,264 | -0.19(-0.42%) |
Sep 04, 2007 | 44.85 | 45.79 | 44.85 | 45.54 | 197,064 | +0.39(+0.86%) |
Aug 31, 2007 | 45.18 | 45.26 | 44.81 | 45.15 | 561,364 | +0.35(+0.78%) |
Aug 30, 2007 | 45.37 | 45.37 | 44.41 | 44.80 | 777,142 | -0.58(-1.28%) |
Aug 29, 2007 | 45.42 | 45.63 | 45.14 | 45.38 | 237,531 | -0.21(-0.46%) |
Aug 28, 2007 | 45.47 | 45.93 | 45.16 | 45.59 | 317,167 | -0.03(-0.07%) |
Aug 27, 2007 | 45.85 | 45.97 | 45.49 | 45.62 | 185,065 | -0.19(-0.41%) |
Aug 24, 2007 | 45.80 | 46.11 | 45.76 | 45.81 | 247,213 | -0.12(-0.26%) |
Aug 23, 2007 | 45.85 | 46.25 | 45.67 | 45.93 | 217,943 | -0.02(-0.04%) |
Aug 22, 2007 | 46.45 | 46.58 | 45.87 | 45.95 | 942,460 | -0.25(-0.54%) |
Aug 21, 2007 | 46.05 | 46.48 | 45.91 | 46.20 | 356,200 | -0.01(-0.02%) |
Aug 20, 2007 | 46.30 | 46.78 | 46.17 | 46.21 | 345,341 | -0.24(-0.52%) |
Aug 17, 2007 | 46.72 | 47.20 | 45.25 | 46.45 | 494,286 | +0.20(+0.43%) |
Aug 16, 2007 | 46.73 | 46.94 | 45.86 | 46.25 | 1,271,447 | -0.62(-1.32%) |
Aug 15, 2007 | 47.30 | 47.90 | 46.81 | 46.87 | 418,157 | -1.03(-2.15%) |
Aug 14, 2007 | 47.45 | 48.35 | 47.45 | 47.90 | 430,681 | +0.35(+0.74%) |
Aug 13, 2007 | 47.30 | 48.10 | 47.30 | 47.55 | 241,588 | +0.08(+0.17%) |
Aug 10, 2007 | 48.01 | 48.32 | 47.35 | 47.47 | 492,647 | -0.59(-1.23%) |
Aug 09, 2007 | 48.06 | 48.73 | 48.06 | 48.06 | 543,955 | -0.44(-0.91%) |
Aug 08, 2007 | 48.48 | 48.80 | 48.34 | 48.50 | 657,669 | +0.02(+0.04%) |
Aug 07, 2007 | 48.10 | 48.69 | 48.10 | 48.48 | 412,286 | +0.12(+0.25%) |
Aug 06, 2007 | 48.32 | 48.80 | 48.32 | 48.36 | 351,379 | +0.00(+0.00%) |
Aug 03, 2007 | 48.32 | 48.80 | 48.32 | 48.36 | 351,379 | -0.64(-1.31%) |
Aug 02, 2007 | 48.75 | 49.00 | 48.70 | 49.00 | 296,586 | +0.14(+0.29%) |
Aug 01, 2007 | 48.80 | 49.33 | 48.48 | 48.86 | 387,540 | -0.63(-1.27%) |
Jul 31, 2007 | 49.47 | 49.50 | 48.76 | 49.49 | 294,703 | +0.02(+0.04%) |
Jul 30, 2007 | 48.60 | 49.69 | 48.28 | 49.47 | 451,417 | +0.99(+2.04%) |
Jul 27, 2007 | 50.35 | 50.66 | 48.48 | 48.48 | 597,193 | -3.02(-5.86%) |
Jul 26, 2007 | 50.50 | 51.54 | 50.48 | 51.50 | 477,790 | +0.71(+1.40%) |
Jul 25, 2007 | 50.26 | 51.15 | 50.26 | 50.79 | 17,538 | -0.30(-0.59%) |
Jul 24, 2007 | 50.90 | 51.09 | 51.09 | 51.09 | 3,407 | -0.03(-0.06%) |
Jul 23, 2007 | 51.36 | 51.60 | 51.07 | 51.12 | 306,487 | -0.49(-0.95%) |
Jul 20, 2007 | 51.85 | 51.89 | 51.44 | 51.61 | 570,987 | -0.19(-0.37%) |
Jul 19, 2007 | 51.70 | 52.02 | 51.56 | 51.80 | 621,856 | +0.00(+0.00%) |
Jul 18, 2007 | 51.69 | 52.00 | 51.69 | 51.80 | 313,488 | +0.11(+0.21%) |
Jul 17, 2007 | 51.80 | 52.15 | 51.61 | 51.69 | 126,521 | -0.25(-0.48%) |
Jul 16, 2007 | 51.50 | 52.22 | 51.28 | 51.94 | 455,278 | +0.27(+0.52%) |
Jul 13, 2007 | 51.90 | 52.15 | 51.62 | 51.67 | 707,319 | -0.33(-0.63%) |
Jul 12, 2007 | 51.51 | 52.00 | 51.41 | 52.00 | 212,790 | +0.30(+0.58%) |
Jul 11, 2007 | 51.75 | 51.83 | 51.47 | 51.70 | 446,182 | -0.20(-0.39%) |
Jul 10, 2007 | 51.80 | 52.09 | 51.51 | 51.90 | 333,399 | +0.00(+0.00%) |
Jul 09, 2007 | 51.75 | 52.11 | 51.69 | 51.90 | 259,677 | +0.15(+0.29%) |
Jul 06, 2007 | 51.85 | 51.97 | 51.51 | 51.75 | 297,495 | -0.20(-0.38%) |
Jul 05, 2007 | 51.83 | 52.05 | 51.61 | 51.95 | 328,944 | -0.20(-0.38%) |
Jul 03, 2007 | 51.80 | 53.72 | 51.61 | 52.15 | 267,436 | +0.20(+0.38%) |