Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 46.00 | 47.17 | 45.26 | 46.81 | 3,502,988 | +0.83(+1.81%) |
Sep 27, 2007 | 44.48 | 47.20 | 43.75 | 45.98 | 9,149,015 | +2.51(+5.77%) |
Sep 26, 2007 | 44.23 | 44.25 | 43.42 | 43.47 | 1,781,428 | -0.67(-1.52%) |
Sep 25, 2007 | 42.73 | 45.00 | 42.73 | 44.14 | 4,144,282 | +2.82(+6.82%) |
Sep 24, 2007 | 41.80 | 41.91 | 41.26 | 41.32 | 1,217,525 | -0.41(-0.98%) |
Sep 21, 2007 | 41.45 | 41.90 | 41.35 | 41.73 | 2,162,976 | +0.18(+0.43%) |
Sep 20, 2007 | 42.01 | 42.30 | 41.50 | 41.55 | 1,811,462 | -0.49(-1.17%) |
Sep 19, 2007 | 42.13 | 42.66 | 41.72 | 42.04 | 1,777,431 | +0.00(+0.00%) |
Sep 18, 2007 | 41.06 | 42.13 | 40.88 | 42.04 | 1,510,250 | +1.08(+2.64%) |
Sep 17, 2007 | 41.02 | 41.23 | 40.50 | 40.96 | 1,611,938 | -0.22(-0.53%) |
Sep 14, 2007 | 40.99 | 41.49 | 40.93 | 41.18 | 1,204,862 | +0.01(+0.02%) |
Sep 13, 2007 | 41.01 | 41.85 | 40.94 | 41.17 | 1,500,799 | +0.47(+1.15%) |
Sep 12, 2007 | 41.26 | 41.69 | 40.62 | 40.70 | 1,352,473 | -0.70(-1.69%) |
Sep 11, 2007 | 41.61 | 41.61 | 40.91 | 41.40 | 987,941 | +0.20(+0.49%) |
Sep 10, 2007 | 41.61 | 42.23 | 41.08 | 41.20 | 1,186,910 | -0.53(-1.27%) |
Sep 07, 2007 | 41.96 | 42.56 | 41.53 | 41.73 | 1,027,432 | -0.24(-0.57%) |
Sep 06, 2007 | 42.77 | 43.03 | 41.87 | 41.97 | 1,769,386 | -0.58(-1.36%) |
Sep 05, 2007 | 42.68 | 42.88 | 42.13 | 42.55 | 1,680,292 | -0.24(-0.56%) |
Sep 04, 2007 | 42.26 | 43.16 | 41.98 | 42.79 | 1,179,983 | +0.47(+1.11%) |
Aug 31, 2007 | 41.95 | 42.37 | 41.56 | 42.32 | 912,908 | +1.00(+2.42%) |
Aug 30, 2007 | 41.61 | 42.27 | 40.96 | 41.32 | 1,407,071 | -0.36(-0.86%) |
Aug 29, 2007 | 40.75 | 41.78 | 40.36 | 41.68 | 1,275,826 | +0.89(+2.18%) |
Aug 28, 2007 | 41.16 | 41.54 | 40.63 | 40.79 | 1,294,783 | -0.67(-1.62%) |
Aug 27, 2007 | 42.34 | 42.34 | 41.01 | 41.46 | 1,361,135 | -0.99(-2.33%) |
Aug 24, 2007 | 40.18 | 42.73 | 40.08 | 42.45 | 3,760,214 | +2.25(+5.60%) |
Aug 23, 2007 | 39.36 | 40.43 | 39.36 | 40.20 | 2,413,259 | +1.02(+2.60%) |
Aug 22, 2007 | 38.51 | 39.37 | 38.41 | 39.18 | 1,787,721 | +0.80(+2.08%) |
Aug 21, 2007 | 38.82 | 38.93 | 38.27 | 38.38 | 1,398,733 | -0.32(-0.83%) |
Aug 20, 2007 | 39.66 | 40.04 | 38.43 | 38.70 | 1,293,054 | -1.14(-2.86%) |
Aug 17, 2007 | 38.29 | 40.05 | 37.88 | 39.84 | 2,646,401 | +1.84(+4.84%) |
Aug 16, 2007 | 38.64 | 38.77 | 37.42 | 38.00 | 2,240,634 | -0.79(-2.04%) |
Aug 15, 2007 | 38.98 | 39.59 | 38.72 | 38.79 | 2,108,814 | -0.36(-0.92%) |
Aug 14, 2007 | 40.18 | 40.50 | 39.06 | 39.15 | 2,254,400 | -0.87(-2.17%) |
Aug 13, 2007 | 39.15 | 41.62 | 39.01 | 40.02 | 3,010,254 | +1.27(+3.28%) |
Aug 10, 2007 | 38.27 | 39.65 | 37.29 | 38.75 | 4,733,233 | +0.45(+1.17%) |
Aug 09, 2007 | 39.47 | 39.54 | 37.71 | 38.30 | 5,176,599 | -1.52(-3.82%) |
Aug 08, 2007 | 40.03 | 40.81 | 39.27 | 39.82 | 4,329,683 | +0.19(+0.48%) |
Aug 07, 2007 | 40.48 | 40.97 | 39.46 | 39.63 | 4,384,074 | -1.08(-2.65%) |
Aug 06, 2007 | 41.63 | 41.80 | 39.65 | 40.71 | 3,888,048 | -0.59(-1.43%) |
Aug 03, 2007 | 41.59 | 42.25 | 41.28 | 41.30 | 2,267,884 | -0.92(-2.18%) |
Aug 02, 2007 | 42.25 | 42.91 | 42.00 | 42.22 | 1,509,120 | -0.01(-0.02%) |
Aug 01, 2007 | 42.14 | 42.63 | 41.61 | 42.23 | 2,059,620 | -0.06(-0.14%) |
Jul 31, 2007 | 43.41 | 43.70 | 42.25 | 42.29 | 2,570,935 | -0.64(-1.49%) |
Jul 30, 2007 | 42.20 | 43.04 | 41.56 | 42.93 | 1,991,941 | +0.83(+1.97%) |
Jul 27, 2007 | 42.45 | 42.54 | 41.66 | 42.10 | 1,986,080 | -0.16(-0.38%) |
Jul 26, 2007 | 43.23 | 43.39 | 41.30 | 42.26 | 3,246,477 | -1.47(-3.36%) |
Jul 25, 2007 | 44.20 | 44.44 | 43.69 | 43.73 | 1,730,238 | -0.51(-1.15%) |
Jul 24, 2007 | 44.79 | 45.24 | 44.01 | 44.24 | 1,512,007 | -0.51(-1.14%) |
Jul 23, 2007 | 44.33 | 45.04 | 44.28 | 44.75 | 2,392,655 | +0.66(+1.50%) |
Jul 20, 2007 | 44.57 | 44.57 | 43.53 | 44.09 | 1,313,347 | -0.40(-0.90%) |
Jul 19, 2007 | 44.91 | 45.08 | 44.42 | 44.49 | 1,642,375 | -0.07(-0.16%) |
Jul 18, 2007 | 43.46 | 44.70 | 43.27 | 44.56 | 1,442,919 | +1.07(+2.46%) |
Jul 17, 2007 | 43.97 | 44.15 | 43.34 | 43.49 | 1,388,105 | -0.43(-0.98%) |
Jul 16, 2007 | 44.07 | 44.19 | 43.80 | 43.92 | 710,895 | -0.14(-0.32%) |
Jul 13, 2007 | 44.00 | 44.17 | 43.88 | 44.06 | 826,260 | -0.05(-0.11%) |
Jul 12, 2007 | 44.00 | 44.15 | 43.72 | 44.11 | 1,251,657 | +0.31(+0.71%) |
Jul 11, 2007 | 43.30 | 44.01 | 43.30 | 43.80 | 1,126,313 | +0.43(+0.99%) |
Jul 10, 2007 | 44.05 | 44.12 | 43.22 | 43.37 | 1,091,089 | -0.69(-1.57%) |
Jul 09, 2007 | 44.44 | 44.54 | 43.99 | 44.06 | 918,319 | -0.50(-1.12%) |
Jul 06, 2007 | 44.04 | 44.66 | 44.03 | 44.56 | 1,395,475 | +0.69(+1.57%) |
Jul 05, 2007 | 43.53 | 43.95 | 43.35 | 43.87 | 871,900 | +0.34(+0.78%) |
Jul 03, 2007 | 43.94 | 43.94 | 43.50 | 43.53 | 491,763 | -0.41(-0.93%) |