Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 42.61 | 43.23 | 42.31 | 43.03 | 12,704,939 | +1.27(+3.03%) |
Sep 27, 2007 | 42.31 | 42.48 | 41.76 | 41.77 | 10,803,960 | -0.55(-1.30%) |
Sep 26, 2007 | 41.86 | 42.45 | 41.65 | 42.32 | 13,461,139 | +0.79(+1.89%) |
Sep 25, 2007 | 41.29 | 42.12 | 41.29 | 41.53 | 24,736,792 | -2.00(-4.59%) |
Sep 24, 2007 | 44.41 | 44.49 | 43.25 | 43.53 | 12,427,693 | -0.91(-2.06%) |
Sep 21, 2007 | 44.81 | 44.90 | 44.27 | 44.44 | 13,251,124 | +0.04(+0.09%) |
Sep 20, 2007 | 44.80 | 44.79 | 43.90 | 44.40 | 8,157,976 | -0.40(-0.89%) |
Sep 19, 2007 | 45.69 | 46.23 | 44.66 | 44.80 | 12,195,558 | -0.74(-1.63%) |
Sep 18, 2007 | 43.30 | 45.61 | 43.07 | 45.54 | 11,984,483 | +2.62(+6.10%) |
Sep 17, 2007 | 43.42 | 43.55 | 42.91 | 42.92 | 5,800,924 | -0.74(-1.71%) |
Sep 14, 2007 | 43.04 | 43.91 | 42.86 | 43.67 | 8,090,537 | +0.06(+0.14%) |
Sep 13, 2007 | 43.49 | 43.89 | 43.11 | 43.61 | 14,705,174 | +1.15(+2.71%) |
Sep 12, 2007 | 41.83 | 42.85 | 41.22 | 42.46 | 11,304,597 | +0.62(+1.49%) |
Sep 11, 2007 | 40.92 | 41.97 | 41.04 | 41.83 | 7,940,621 | +0.91(+2.23%) |
Sep 10, 2007 | 41.75 | 41.81 | 40.45 | 40.92 | 8,667,129 | -0.37(-0.90%) |
Sep 07, 2007 | 42.25 | 42.47 | 41.02 | 41.29 | 15,636,463 | -1.62(-3.77%) |
Sep 06, 2007 | 41.89 | 43.57 | 42.36 | 42.91 | 9,611,825 | +1.02(+2.44%) |
Sep 05, 2007 | 43.02 | 43.29 | 41.65 | 41.89 | 11,524,411 | -1.60(-3.67%) |
Sep 04, 2007 | 44.38 | 44.39 | 43.39 | 43.49 | 7,780,340 | -1.14(-2.56%) |
Aug 31, 2007 | 43.82 | 45.01 | 43.59 | 44.63 | 11,545,388 | +1.44(+3.32%) |
Aug 30, 2007 | 43.28 | 43.66 | 42.61 | 43.20 | 11,395,005 | -0.08(-0.19%) |
Aug 29, 2007 | 41.58 | 43.42 | 41.44 | 43.28 | 8,789,297 | +1.90(+4.58%) |
Aug 28, 2007 | 41.97 | 42.42 | 41.18 | 41.38 | 14,041,189 | -0.76(-1.80%) |
Aug 27, 2007 | 42.46 | 42.73 | 41.99 | 42.14 | 5,366,756 | -0.57(-1.33%) |
Aug 24, 2007 | 42.09 | 42.73 | 41.58 | 42.71 | 6,126,567 | +0.73(+1.74%) |
Aug 23, 2007 | 43.04 | 43.38 | 41.86 | 41.98 | 8,427,225 | -1.06(-2.47%) |
Aug 22, 2007 | 41.54 | 43.18 | 41.43 | 43.04 | 12,781,692 | +2.36(+5.79%) |
Aug 21, 2007 | 40.75 | 40.92 | 39.46 | 40.68 | 14,434,874 | +0.68(+1.71%) |
Aug 20, 2007 | 41.90 | 41.90 | 39.60 | 40.00 | 14,908,182 | -1.41(-3.42%) |
Aug 17, 2007 | 41.48 | 42.59 | 40.27 | 41.41 | 17,345,190 | +0.97(+2.39%) |
Aug 16, 2007 | 39.24 | 40.99 | 37.95 | 40.45 | 19,029,836 | +1.11(+2.82%) |
Aug 15, 2007 | 40.63 | 40.93 | 39.24 | 39.34 | 16,376,993 | -1.34(-3.29%) |
Aug 14, 2007 | 42.83 | 42.58 | 40.58 | 40.68 | 13,421,042 | -2.15(-5.03%) |
Aug 13, 2007 | 42.21 | 43.32 | 42.56 | 42.83 | 10,798,494 | +0.62(+1.46%) |
Aug 10, 2007 | 41.98 | 42.65 | 40.77 | 42.21 | 18,078,492 | -0.11(-0.26%) |
Aug 09, 2007 | 43.33 | 44.09 | 41.94 | 42.32 | 20,503,534 | -1.82(-4.13%) |
Aug 08, 2007 | 42.46 | 44.85 | 42.43 | 44.14 | 20,308,538 | +1.73(+4.07%) |
Aug 07, 2007 | 41.32 | 42.71 | 41.02 | 42.42 | 16,099,578 | +0.72(+1.74%) |
Aug 06, 2007 | 41.09 | 41.96 | 40.09 | 41.69 | 18,255,910 | +0.49(+1.18%) |
Aug 03, 2007 | 42.09 | 42.82 | 41.20 | 41.21 | 12,575,617 | -1.51(-3.53%) |
Aug 02, 2007 | 41.02 | 42.89 | 40.67 | 42.71 | 16,649,604 | +1.73(+4.23%) |
Aug 01, 2007 | 41.02 | 41.56 | 39.99 | 40.98 | 17,075,386 | -0.02(-0.05%) |
Jul 31, 2007 | 42.94 | 43.11 | 40.95 | 41.00 | 15,548,348 | -1.52(-3.58%) |
Jul 30, 2007 | 42.04 | 42.67 | 41.59 | 42.53 | 12,928,825 | +0.49(+1.16%) |
Jul 27, 2007 | 42.19 | 43.05 | 41.58 | 42.04 | 19,610,464 | -0.08(-0.19%) |
Jul 26, 2007 | 43.41 | 43.53 | 41.61 | 42.12 | 20,357,864 | -1.48(-3.40%) |
Jul 25, 2007 | 44.00 | 44.33 | 43.26 | 43.60 | 14,254,503 | -0.26(-0.60%) |
Jul 24, 2007 | 45.02 | 45.13 | 43.83 | 43.87 | 16,251,637 | -1.27(-2.80%) |
Jul 23, 2007 | 45.93 | 46.07 | 45.06 | 45.13 | 10,839,857 | -0.51(-1.13%) |
Jul 20, 2007 | 46.28 | 47.06 | 45.02 | 45.65 | 15,248,391 | -0.99(-2.12%) |
Jul 19, 2007 | 46.06 | 47.01 | 46.05 | 46.63 | 13,776,615 | +0.59(+1.28%) |
Jul 18, 2007 | 46.61 | 46.64 | 45.96 | 46.05 | 12,215,169 | -0.34(-0.73%) |
Jul 17, 2007 | 46.81 | 46.81 | 46.28 | 46.38 | 11,549,964 | -0.25(-0.54%) |
Jul 16, 2007 | 47.84 | 47.86 | 46.53 | 46.63 | 15,540,213 | -0.85(-1.78%) |
Jul 13, 2007 | 47.22 | 47.89 | 46.72 | 47.48 | 28,860,042 | +0.07(+0.14%) |
Jul 12, 2007 | 45.11 | 47.71 | 44.41 | 47.41 | 48,429,496 | +3.01(+6.77%) |
Jul 11, 2007 | 43.82 | 44.72 | 43.81 | 44.41 | 16,346,411 | +0.53(+1.22%) |
Jul 10, 2007 | 44.85 | 44.77 | 43.82 | 43.87 | 22,848,468 | -1.29(-2.86%) |
Jul 09, 2007 | 45.90 | 45.77 | 45.01 | 45.17 | 17,987,428 | -0.93(-2.03%) |
Jul 06, 2007 | 43.43 | 46.19 | 43.17 | 46.10 | 44,585,712 | +2.63(+6.06%) |
Jul 05, 2007 | 42.68 | 43.61 | 42.65 | 43.47 | 11,474,700 | +0.64(+1.50%) |
Jul 03, 2007 | 43.32 | 43.32 | 42.72 | 42.82 | 5,877,374 | -0.39(-0.91%) |