Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 42.84 | 42.97 | 42.61 | 42.69 | 4,080,900 | -0.20(-0.48%) |
Sep 27, 2007 | 42.80 | 43.10 | 42.68 | 42.89 | 4,022,588 | +0.00(+0.00%) |
Sep 26, 2007 | 43.13 | 43.27 | 42.73 | 42.89 | 4,490,910 | -0.35(-0.81%) |
Sep 25, 2007 | 43.13 | 43.35 | 43.01 | 43.24 | 2,508,979 | -0.02(-0.05%) |
Sep 24, 2007 | 43.02 | 43.42 | 42.95 | 43.26 | 3,518,987 | +0.18(+0.43%) |
Sep 21, 2007 | 43.69 | 44.16 | 42.98 | 43.08 | 6,093,739 | -0.89(-2.02%) |
Sep 20, 2007 | 44.71 | 44.96 | 43.90 | 43.96 | 5,718,007 | -0.86(-1.92%) |
Sep 19, 2007 | 44.65 | 44.95 | 44.17 | 44.82 | 3,119,379 | +0.41(+0.92%) |
Sep 18, 2007 | 44.08 | 44.67 | 44.05 | 44.41 | 3,667,654 | +0.46(+1.06%) |
Sep 17, 2007 | 44.00 | 44.51 | 43.60 | 43.95 | 3,629,583 | -0.20(-0.45%) |
Sep 14, 2007 | 46.19 | 46.24 | 43.94 | 44.15 | 7,287,584 | -2.25(-4.84%) |
Sep 13, 2007 | 46.36 | 46.72 | 46.23 | 46.39 | 1,448,581 | +0.38(+0.83%) |
Sep 12, 2007 | 46.08 | 46.42 | 45.90 | 46.01 | 1,767,477 | -0.20(-0.43%) |
Sep 11, 2007 | 45.70 | 46.33 | 45.56 | 46.21 | 2,136,617 | +0.70(+1.55%) |
Sep 10, 2007 | 45.67 | 45.80 | 45.36 | 45.51 | 1,901,510 | -0.24(-0.52%) |
Sep 07, 2007 | 45.54 | 46.19 | 45.54 | 45.75 | 2,563,764 | -0.20(-0.43%) |
Sep 06, 2007 | 46.05 | 46.65 | 45.92 | 45.94 | 4,012,346 | -0.14(-0.30%) |
Sep 05, 2007 | 46.28 | 46.37 | 45.83 | 46.08 | 5,622,353 | -0.49(-1.06%) |
Sep 04, 2007 | 46.59 | 46.98 | 46.42 | 46.57 | 2,120,943 | -0.11(-0.23%) |
Aug 31, 2007 | 47.00 | 47.19 | 46.34 | 46.68 | 2,904,779 | +0.01(+0.03%) |
Aug 30, 2007 | 47.32 | 47.33 | 46.60 | 46.67 | 3,393,158 | -0.75(-1.58%) |
Aug 29, 2007 | 47.27 | 47.46 | 47.10 | 47.42 | 2,011,226 | +0.16(+0.33%) |
Aug 28, 2007 | 47.50 | 47.62 | 47.23 | 47.26 | 2,179,537 | -0.36(-0.76%) |
Aug 27, 2007 | 47.34 | 47.78 | 47.29 | 47.62 | 1,408,408 | +0.01(+0.01%) |
Aug 24, 2007 | 47.21 | 47.63 | 47.00 | 47.62 | 1,398,044 | +0.17(+0.36%) |
Aug 23, 2007 | 48.60 | 48.60 | 46.95 | 47.45 | 2,754,194 | -0.25(-0.52%) |
Aug 22, 2007 | 47.65 | 47.82 | 47.10 | 47.69 | 2,228,902 | +0.48(+1.01%) |
Aug 21, 2007 | 47.04 | 47.48 | 46.95 | 47.21 | 1,634,695 | -0.06(-0.13%) |
Aug 20, 2007 | 47.87 | 47.87 | 46.41 | 47.27 | 1,698,776 | +0.03(+0.06%) |
Aug 17, 2007 | 46.83 | 47.30 | 46.30 | 47.25 | 4,168,791 | +1.05(+2.28%) |
Aug 16, 2007 | 45.53 | 47.00 | 45.21 | 46.20 | 3,575,135 | +0.28(+0.61%) |
Aug 15, 2007 | 45.77 | 46.95 | 45.77 | 45.92 | 1,830,026 | -0.29(-0.64%) |
Aug 14, 2007 | 47.12 | 47.36 | 46.13 | 46.21 | 2,477,778 | -0.74(-1.57%) |
Aug 13, 2007 | 46.28 | 47.06 | 45.85 | 46.95 | 2,904,340 | +0.63(+1.37%) |
Aug 10, 2007 | 45.66 | 46.57 | 45.14 | 46.31 | 4,067,673 | +0.63(+1.39%) |
Aug 09, 2007 | 47.68 | 47.74 | 45.45 | 45.68 | 5,243,768 | -1.52(-3.23%) |
Aug 08, 2007 | 46.40 | 47.79 | 45.75 | 47.20 | 3,704,876 | +0.48(+1.04%) |
Aug 07, 2007 | 46.40 | 47.09 | 46.20 | 46.72 | 2,929,828 | -0.05(-0.12%) |
Aug 06, 2007 | 45.38 | 46.87 | 44.82 | 46.77 | 4,317,913 | +1.47(+3.24%) |
Aug 03, 2007 | 45.68 | 45.77 | 45.24 | 45.30 | 3,340,555 | -0.14(-0.32%) |
Aug 02, 2007 | 45.50 | 45.81 | 45.19 | 45.45 | 2,123,742 | -0.16(-0.36%) |
Aug 01, 2007 | 44.87 | 45.74 | 44.60 | 45.61 | 3,083,339 | +0.74(+1.64%) |
Jul 31, 2007 | 45.18 | 45.70 | 44.83 | 44.87 | 3,373,759 | -0.25(-0.56%) |
Jul 30, 2007 | 44.65 | 45.15 | 44.37 | 45.12 | 3,111,410 | +0.48(+1.07%) |
Jul 27, 2007 | 44.71 | 44.82 | 44.35 | 44.65 | 3,721,899 | -0.15(-0.34%) |
Jul 26, 2007 | 45.74 | 45.85 | 44.55 | 44.80 | 5,040,297 | -1.28(-2.79%) |
Jul 25, 2007 | 46.13 | 46.41 | 45.83 | 46.08 | 2,309,450 | +0.08(+0.18%) |
Jul 24, 2007 | 46.21 | 46.67 | 45.93 | 46.00 | 3,076,019 | -0.62(-1.33%) |
Jul 23, 2007 | 47.00 | 47.10 | 46.52 | 46.62 | 1,714,303 | -0.04(-0.09%) |
Jul 20, 2007 | 47.32 | 47.45 | 46.64 | 46.66 | 2,747,374 | -0.67(-1.41%) |
Jul 19, 2007 | 47.62 | 47.73 | 46.99 | 47.33 | 2,619,721 | -0.76(-1.58%) |
Jul 18, 2007 | 48.40 | 48.44 | 47.70 | 48.09 | 2,297,823 | -0.57(-1.18%) |
Jul 17, 2007 | 48.31 | 48.83 | 48.31 | 48.66 | 2,053,278 | +0.25(+0.52%) |
Jul 16, 2007 | 47.80 | 48.57 | 47.80 | 48.41 | 2,649,751 | +0.38(+0.80%) |
Jul 13, 2007 | 47.95 | 48.15 | 47.72 | 48.03 | 1,755,905 | +0.08(+0.16%) |
Jul 12, 2007 | 46.97 | 48.06 | 46.86 | 47.95 | 3,079,572 | +0.94(+1.99%) |
Jul 11, 2007 | 46.87 | 47.07 | 46.56 | 47.02 | 3,129,047 | +0.01(+0.03%) |
Jul 10, 2007 | 47.65 | 47.68 | 46.95 | 47.00 | 3,074,902 | -0.74(-1.56%) |
Jul 09, 2007 | 47.63 | 47.81 | 47.53 | 47.75 | 2,155,513 | +0.04(+0.09%) |
Jul 06, 2007 | 47.75 | 47.81 | 47.02 | 47.70 | 2,456,685 | -0.04(-0.09%) |
Jul 05, 2007 | 47.54 | 47.79 | 47.54 | 47.75 | 2,381,538 | +0.04(+0.09%) |
Jul 03, 2007 | 47.81 | 47.94 | 47.66 | 47.70 | 2,014,010 | -0.11(-0.23%) |