Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 45.40 | 45.40 | 45.02 | 45.19 | 107,472 | +0.00(+0.00%) |
Sep 27, 2007 | 45.41 | 45.43 | 43.96 | 45.19 | 113,225 | -0.14(-0.31%) |
Sep 26, 2007 | 45.50 | 45.50 | 45.25 | 45.33 | 58,223 | -0.17(-0.36%) |
Sep 25, 2007 | 44.76 | 45.50 | 44.76 | 45.50 | 385,474 | +0.11(+0.24%) |
Sep 24, 2007 | 44.62 | 45.39 | 44.60 | 45.39 | 104,710 | +0.30(+0.67%) |
Sep 21, 2007 | 45.62 | 45.80 | 44.37 | 45.08 | 241,870 | +0.11(+0.25%) |
Sep 20, 2007 | 46.08 | 46.08 | 44.76 | 44.97 | 944,469 | -1.13(-2.45%) |
Sep 19, 2007 | 45.30 | 46.10 | 45.28 | 46.10 | 197,685 | +0.86(+1.91%) |
Sep 18, 2007 | 45.08 | 45.35 | 44.75 | 45.23 | 72,262 | +0.32(+0.72%) |
Sep 17, 2007 | 44.76 | 44.97 | 44.48 | 44.91 | 46,256 | +0.20(+0.46%) |
Sep 14, 2007 | 44.30 | 44.73 | 43.98 | 44.71 | 78,015 | +0.42(+0.94%) |
Sep 13, 2007 | 44.43 | 44.43 | 43.98 | 44.29 | 25,084 | -0.16(-0.35%) |
Sep 12, 2007 | 44.32 | 44.54 | 44.05 | 44.45 | 73,642 | +0.20(+0.45%) |
Sep 11, 2007 | 44.10 | 44.32 | 43.89 | 44.25 | 55,462 | +0.36(+0.82%) |
Sep 10, 2007 | 44.10 | 44.10 | 43.72 | 43.89 | 23,013 | +0.19(+0.43%) |
Sep 07, 2007 | 44.28 | 44.28 | 43.65 | 43.70 | 116,677 | -0.50(-1.14%) |
Sep 06, 2007 | 44.10 | 44.21 | 44.10 | 44.20 | 37,741 | -0.03(-0.06%) |
Sep 05, 2007 | 44.17 | 44.27 | 43.99 | 44.23 | 33,139 | +0.02(+0.04%) |
Sep 04, 2007 | 44.31 | 44.31 | 43.89 | 44.21 | 31,068 | +0.03(+0.08%) |
Aug 31, 2007 | 44.10 | 44.18 | 43.89 | 44.18 | 26,005 | +0.40(+0.90%) |
Aug 30, 2007 | 43.77 | 43.90 | 43.55 | 43.78 | 98,727 | +0.09(+0.21%) |
Aug 29, 2007 | 43.45 | 43.84 | 43.31 | 43.69 | 42,114 | +0.17(+0.40%) |
Aug 28, 2007 | 43.67 | 43.84 | 43.45 | 43.52 | 128,414 | -0.15(-0.35%) |
Aug 27, 2007 | 43.45 | 43.67 | 43.41 | 43.67 | 27,155 | +0.28(+0.65%) |
Aug 24, 2007 | 43.32 | 43.39 | 43.09 | 43.39 | 26,695 | +0.11(+0.25%) |
Aug 23, 2007 | 43.09 | 43.37 | 43.02 | 43.28 | 136,699 | +0.26(+0.61%) |
Aug 22, 2007 | 42.84 | 43.11 | 42.63 | 43.02 | 121,280 | +0.33(+0.77%) |
Aug 21, 2007 | 43.13 | 43.39 | 42.61 | 42.69 | 77,555 | -0.22(-0.52%) |
Aug 20, 2007 | 43.45 | 43.45 | 42.91 | 42.91 | 113,456 | -0.41(-0.95%) |
Aug 17, 2007 | 43.02 | 43.45 | 42.84 | 43.32 | 69,040 | +0.43(+1.01%) |
Aug 16, 2007 | 43.45 | 43.45 | 42.58 | 42.89 | 35,210 | -0.06(-0.13%) |
Aug 15, 2007 | 42.74 | 43.04 | 42.71 | 42.94 | 20,942 | +0.24(+0.56%) |
Aug 14, 2007 | 43.16 | 43.16 | 42.66 | 42.71 | 28,536 | -0.33(-0.78%) |
Aug 13, 2007 | 43.03 | 43.04 | 42.76 | 43.04 | 49,018 | +0.31(+0.73%) |
Aug 10, 2007 | 42.67 | 42.74 | 42.48 | 42.73 | 43,265 | -0.09(-0.20%) |
Aug 09, 2007 | 42.85 | 42.98 | 42.59 | 42.81 | 29,457 | -0.04(-0.10%) |
Aug 08, 2007 | 43.02 | 43.67 | 42.58 | 42.86 | 69,730 | +0.50(+1.18%) |
Aug 07, 2007 | 43.13 | 43.13 | 42.06 | 42.36 | 161,554 | +0.30(+0.71%) |
Aug 06, 2007 | 42.91 | 42.91 | 41.74 | 42.06 | 69,960 | +0.08(+0.20%) |
Aug 03, 2007 | 42.06 | 42.15 | 41.98 | 41.98 | 40,963 | -0.17(-0.41%) |
Aug 02, 2007 | 42.15 | 42.29 | 42.15 | 42.15 | 66,278 | +0.24(+0.57%) |
Aug 01, 2007 | 42.08 | 42.08 | 41.39 | 41.91 | 77,094 | -0.36(-0.85%) |
Jul 31, 2007 | 42.15 | 42.67 | 42.15 | 42.27 | 78,245 | +0.14(+0.34%) |
Jul 30, 2007 | 42.15 | 42.16 | 41.87 | 42.13 | 56,612 | +0.40(+0.97%) |
Jul 27, 2007 | 42.15 | 42.15 | 41.49 | 41.72 | 102,409 | -0.71(-1.67%) |
Jul 26, 2007 | 42.80 | 43.24 | 41.88 | 42.43 | 98,267 | -0.61(-1.41%) |
Jul 25, 2007 | 43.41 | 43.41 | 42.88 | 43.04 | 65,358 | -0.41(-0.95%) |
Jul 24, 2007 | 43.67 | 43.67 | 43.39 | 43.45 | 103,330 | -0.25(-0.57%) |
Jul 23, 2007 | 43.76 | 43.76 | 43.67 | 43.70 | 20,712 | -0.10(-0.22%) |
Jul 20, 2007 | 43.88 | 44.03 | 43.71 | 43.80 | 42,804 | -0.11(-0.25%) |
Jul 19, 2007 | 43.90 | 43.91 | 43.90 | 43.91 | 14,728 | +0.05(+0.11%) |
Jul 18, 2007 | 44.18 | 44.18 | 43.80 | 43.87 | 35,900 | -0.33(-0.75%) |
Jul 17, 2007 | 44.19 | 44.20 | 43.98 | 44.20 | 24,394 | +0.05(+0.12%) |
Jul 16, 2007 | 44.05 | 44.24 | 44.00 | 44.14 | 39,352 | +0.02(+0.04%) |
Jul 13, 2007 | 44.02 | 44.13 | 43.89 | 44.13 | 11,966 | +0.18(+0.42%) |
Jul 12, 2007 | 43.89 | 43.94 | 43.76 | 43.94 | 19,101 | +0.13(+0.30%) |
Jul 11, 2007 | 44.16 | 44.16 | 43.70 | 43.81 | 39,583 | -0.33(-0.75%) |
Jul 10, 2007 | 44.10 | 44.21 | 43.89 | 44.14 | 45,336 | -0.12(-0.27%) |
Jul 09, 2007 | 44.07 | 44.31 | 44.06 | 44.26 | 19,331 | +0.13(+0.31%) |
Jul 06, 2007 | 44.07 | 44.23 | 43.94 | 44.13 | 18,870 | +0.05(+0.11%) |
Jul 05, 2007 | 44.26 | 44.26 | 43.88 | 44.08 | 33,599 | -0.16(-0.36%) |
Jul 03, 2007 | 44.28 | 44.28 | 44.15 | 44.24 | 26,925 | -0.08(-0.19%) |