Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 42.33 | 42.52 | 41.26 | 41.55 | 81,306 | -0.64(-1.52%) |
Sep 27, 2007 | 42.20 | 42.60 | 41.96 | 42.19 | 119,357 | +0.13(+0.31%) |
Sep 26, 2007 | 41.19 | 42.15 | 41.10 | 42.06 | 144,347 | +0.98(+2.39%) |
Sep 25, 2007 | 41.43 | 41.60 | 40.75 | 41.08 | 76,948 | -0.70(-1.68%) |
Sep 24, 2007 | 41.51 | 42.60 | 41.21 | 41.78 | 98,701 | +0.58(+1.41%) |
Sep 21, 2007 | 41.22 | 41.54 | 40.82 | 41.20 | 209,270 | +0.12(+0.29%) |
Sep 20, 2007 | 42.23 | 42.69 | 40.66 | 41.08 | 109,306 | -1.39(-3.27%) |
Sep 19, 2007 | 42.26 | 42.94 | 41.96 | 42.47 | 95,983 | +0.48(+1.14%) |
Sep 18, 2007 | 40.51 | 42.12 | 39.92 | 41.99 | 105,662 | +1.78(+4.43%) |
Sep 17, 2007 | 41.20 | 41.20 | 40.05 | 40.21 | 165,403 | -1.00(-2.43%) |
Sep 14, 2007 | 41.00 | 41.30 | 40.71 | 41.21 | 56,487 | -0.09(-0.22%) |
Sep 13, 2007 | 41.78 | 41.98 | 40.96 | 41.30 | 124,934 | -0.48(-1.15%) |
Sep 12, 2007 | 42.29 | 42.29 | 41.20 | 41.78 | 92,201 | -0.54(-1.28%) |
Sep 11, 2007 | 42.57 | 42.57 | 41.79 | 42.32 | 151,120 | -0.06(-0.14%) |
Sep 10, 2007 | 42.75 | 42.93 | 41.95 | 42.38 | 103,176 | -0.34(-0.80%) |
Sep 07, 2007 | 43.30 | 43.43 | 41.99 | 42.72 | 106,359 | -1.15(-2.62%) |
Sep 06, 2007 | 44.19 | 44.19 | 43.30 | 43.87 | 131,594 | -0.09(-0.20%) |
Sep 05, 2007 | 44.00 | 44.17 | 43.30 | 43.96 | 151,446 | -0.73(-1.63%) |
Sep 04, 2007 | 44.02 | 44.79 | 43.63 | 44.69 | 183,744 | +0.69(+1.57%) |
Aug 31, 2007 | 43.32 | 44.25 | 43.32 | 44.00 | 169,233 | +0.77(+1.78%) |
Aug 30, 2007 | 42.96 | 44.22 | 42.74 | 43.23 | 131,794 | -0.07(-0.16%) |
Aug 29, 2007 | 41.92 | 43.54 | 41.92 | 43.30 | 133,735 | +1.70(+4.09%) |
Aug 28, 2007 | 42.65 | 43.06 | 41.54 | 41.60 | 96,437 | -1.16(-2.71%) |
Aug 27, 2007 | 42.89 | 43.15 | 42.55 | 42.76 | 97,943 | -0.37(-0.86%) |
Aug 24, 2007 | 43.08 | 43.56 | 42.62 | 43.13 | 99,850 | +0.13(+0.30%) |
Aug 23, 2007 | 44.43 | 44.43 | 42.55 | 43.00 | 124,309 | -1.05(-2.38%) |
Aug 22, 2007 | 44.59 | 44.59 | 43.84 | 44.05 | 106,914 | +0.03(+0.07%) |
Aug 21, 2007 | 43.54 | 44.24 | 43.31 | 44.02 | 96,488 | +0.12(+0.27%) |
Aug 20, 2007 | 44.57 | 44.61 | 42.56 | 43.90 | 142,033 | -0.39(-0.88%) |
Aug 17, 2007 | 45.00 | 45.13 | 44.09 | 44.29 | 354,899 | +0.20(+0.45%) |
Aug 16, 2007 | 41.00 | 44.30 | 40.50 | 44.09 | 249,962 | +2.28(+5.45%) |
Aug 15, 2007 | 42.11 | 44.24 | 41.68 | 41.81 | 188,400 | -0.55(-1.30%) |
Aug 14, 2007 | 44.31 | 44.31 | 42.20 | 42.36 | 198,702 | -1.60(-3.64%) |
Aug 13, 2007 | 46.42 | 46.90 | 43.77 | 43.96 | 163,113 | -2.21(-4.79%) |
Aug 10, 2007 | 47.25 | 47.71 | 45.22 | 46.17 | 259,837 | -1.05(-2.22%) |
Aug 09, 2007 | 43.43 | 47.79 | 42.77 | 47.22 | 549,000 | +1.91(+4.22%) |
Aug 08, 2007 | 45.65 | 48.87 | 44.52 | 45.31 | 419,420 | -0.02(-0.04%) |
Aug 07, 2007 | 42.11 | 45.63 | 41.53 | 45.33 | 226,785 | +3.30(+7.85%) |
Aug 06, 2007 | 40.38 | 43.09 | 40.38 | 42.03 | 136,977 | +1.13(+2.76%) |
Aug 03, 2007 | 40.92 | 42.82 | 40.80 | 40.90 | 99,894 | -1.81(-4.24%) |
Aug 02, 2007 | 42.07 | 42.72 | 41.32 | 42.71 | 158,770 | +1.02(+2.45%) |
Aug 01, 2007 | 41.00 | 41.87 | 40.49 | 41.69 | 269,171 | +0.54(+1.31%) |
Jul 31, 2007 | 41.90 | 42.86 | 41.09 | 41.15 | 91,925 | -0.83(-1.98%) |
Jul 30, 2007 | 41.54 | 42.34 | 40.50 | 41.98 | 126,156 | +0.85(+2.07%) |
Jul 27, 2007 | 41.59 | 42.10 | 41.12 | 41.13 | 127,748 | -0.69(-1.65%) |
Jul 26, 2007 | 42.86 | 43.49 | 40.95 | 41.82 | 215,870 | -1.20(-2.79%) |
Jul 25, 2007 | 43.23 | 44.00 | 42.56 | 43.02 | 150,837 | -0.09(-0.21%) |
Jul 24, 2007 | 43.52 | 44.16 | 42.81 | 43.11 | 145,037 | -0.80(-1.82%) |
Jul 23, 2007 | 44.34 | 44.59 | 43.87 | 43.91 | 110,234 | -0.32(-0.72%) |
Jul 20, 2007 | 44.25 | 44.35 | 43.90 | 44.23 | 245,476 | -0.12(-0.27%) |
Jul 19, 2007 | 44.16 | 44.44 | 43.96 | 44.35 | 232,236 | +0.37(+0.84%) |
Jul 18, 2007 | 44.14 | 44.14 | 43.63 | 43.98 | 142,329 | -0.23(-0.52%) |
Jul 17, 2007 | 44.29 | 44.40 | 43.88 | 44.21 | 273,928 | -0.15(-0.34%) |
Jul 16, 2007 | 44.85 | 44.99 | 43.94 | 44.36 | 429,203 | +0.89(+2.05%) |
Jul 13, 2007 | 43.99 | 44.09 | 43.13 | 43.47 | 204,354 | -0.19(-0.44%) |
Jul 12, 2007 | 43.76 | 44.00 | 43.15 | 43.66 | 241,378 | +1.15(+2.71%) |
Jul 11, 2007 | 42.71 | 43.08 | 42.30 | 42.51 | 87,081 | -0.09(-0.21%) |
Jul 10, 2007 | 43.58 | 44.00 | 42.60 | 42.60 | 102,756 | -0.98(-2.25%) |
Jul 09, 2007 | 43.90 | 43.98 | 43.24 | 43.58 | 97,005 | -0.30(-0.68%) |
Jul 06, 2007 | 43.00 | 44.00 | 42.49 | 43.88 | 112,130 | +0.64(+1.48%) |
Jul 05, 2007 | 44.10 | 44.15 | 42.87 | 43.24 | 107,530 | -0.73(-1.66%) |
Jul 03, 2007 | 44.15 | 44.35 | 43.93 | 43.97 | 63,265 | +0.09(+0.21%) |