Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 47.36 | 47.40 | 46.14 | 46.32 | 62,900 | -0.67(-1.43%) |
Sep 27, 2007 | 46.26 | 47.06 | 46.09 | 46.99 | 111,400 | +1.37(+3.00%) |
Sep 26, 2007 | 45.50 | 46.18 | 44.50 | 45.62 | 84,900 | +0.59(+1.30%) |
Sep 25, 2007 | 44.91 | 45.20 | 44.78 | 45.03 | 23,400 | -0.59(-1.29%) |
Sep 24, 2007 | 45.97 | 46.20 | 45.60 | 45.62 | 31,300 | -0.45(-0.98%) |
Sep 21, 2007 | 46.25 | 46.63 | 45.65 | 46.07 | 64,700 | -0.19(-0.41%) |
Sep 20, 2007 | 45.70 | 46.36 | 45.49 | 46.26 | 30,500 | +0.68(+1.49%) |
Sep 19, 2007 | 45.75 | 45.95 | 45.23 | 45.58 | 59,200 | -0.14(-0.31%) |
Sep 18, 2007 | 44.90 | 45.88 | 44.69 | 45.72 | 88,600 | +0.82(+1.83%) |
Sep 17, 2007 | 44.12 | 44.95 | 44.00 | 44.90 | 49,500 | +0.67(+1.51%) |
Sep 14, 2007 | 44.45 | 44.74 | 44.06 | 44.23 | 59,100 | -0.30(-0.67%) |
Sep 13, 2007 | 44.44 | 44.60 | 44.19 | 44.53 | 48,400 | +0.11(+0.25%) |
Sep 12, 2007 | 43.76 | 44.50 | 43.65 | 44.42 | 62,800 | +0.86(+1.97%) |
Sep 11, 2007 | 43.00 | 43.61 | 42.89 | 43.56 | 47,600 | -0.04(-0.09%) |
Sep 10, 2007 | 42.05 | 43.63 | 42.05 | 43.60 | 49,200 | +0.97(+2.28%) |
Sep 07, 2007 | 42.40 | 42.76 | 42.13 | 42.63 | 40,700 | +0.11(+0.26%) |
Sep 06, 2007 | 42.60 | 43.00 | 41.97 | 42.52 | 52,900 | +0.34(+0.81%) |
Sep 05, 2007 | 41.75 | 42.22 | 41.62 | 42.18 | 26,000 | +0.45(+1.08%) |
Sep 04, 2007 | 41.21 | 41.84 | 41.00 | 41.73 | 26,600 | +0.60(+1.46%) |
Aug 31, 2007 | 41.27 | 41.33 | 41.05 | 41.13 | 51,100 | +0.29(+0.71%) |
Aug 30, 2007 | 40.80 | 41.00 | 40.49 | 40.84 | 23,700 | -0.04(-0.10%) |
Aug 29, 2007 | 40.25 | 40.98 | 40.25 | 40.88 | 47,700 | +1.08(+2.71%) |
Aug 28, 2007 | 40.09 | 40.17 | 39.62 | 39.80 | 38,700 | -0.24(-0.60%) |
Aug 27, 2007 | 39.35 | 40.05 | 39.07 | 40.04 | 34,900 | +0.49(+1.24%) |
Aug 24, 2007 | 38.83 | 39.60 | 38.83 | 39.55 | 32,000 | +0.74(+1.91%) |
Aug 23, 2007 | 38.80 | 38.86 | 38.46 | 38.81 | 38,900 | +0.31(+0.81%) |
Aug 22, 2007 | 38.95 | 39.02 | 38.17 | 38.50 | 121,900 | -0.14(-0.36%) |
Aug 21, 2007 | 39.35 | 39.72 | 38.35 | 38.64 | 148,200 | -0.70(-1.78%) |
Aug 20, 2007 | 39.29 | 39.50 | 38.71 | 39.34 | 92,700 | -0.45(-1.13%) |
Aug 17, 2007 | 39.85 | 40.11 | 39.61 | 39.79 | 80,000 | +0.29(+0.73%) |
Aug 16, 2007 | 39.70 | 39.81 | 38.90 | 39.50 | 61,900 | -1.15(-2.83%) |
Aug 15, 2007 | 40.33 | 41.12 | 40.20 | 40.65 | 88,300 | +0.65(+1.62%) |
Aug 14, 2007 | 40.06 | 40.06 | 39.59 | 40.00 | 26,900 | +0.34(+0.86%) |
Aug 13, 2007 | 40.20 | 40.40 | 39.40 | 39.66 | 25,000 | +0.04(+0.10%) |
Aug 10, 2007 | 38.85 | 39.63 | 38.78 | 39.62 | 39,400 | +0.02(+0.05%) |
Aug 09, 2007 | 38.80 | 39.87 | 38.80 | 39.60 | 51,900 | -0.34(-0.85%) |
Aug 08, 2007 | 39.90 | 40.42 | 39.86 | 39.94 | 60,600 | -0.07(-0.17%) |
Aug 07, 2007 | 39.70 | 40.16 | 39.37 | 40.01 | 74,600 | +0.17(+0.43%) |
Aug 06, 2007 | 41.00 | 41.00 | 39.61 | 39.84 | 85,900 | -1.76(-4.23%) |
Aug 03, 2007 | 41.72 | 42.50 | 41.54 | 41.60 | 100,400 | -0.90(-2.12%) |
Aug 02, 2007 | 42.25 | 42.78 | 42.25 | 42.50 | 116,400 | +0.17(+0.40%) |
Aug 01, 2007 | 42.90 | 43.57 | 42.13 | 42.33 | 119,500 | -0.67(-1.56%) |
Jul 31, 2007 | 42.58 | 43.25 | 42.40 | 43.00 | 54,500 | +0.59(+1.39%) |
Jul 30, 2007 | 42.70 | 42.70 | 42.06 | 42.41 | 49,700 | -0.13(-0.31%) |
Jul 27, 2007 | 41.66 | 42.60 | 41.63 | 42.54 | 50,500 | +1.24(+3.00%) |
Jul 26, 2007 | 42.51 | 42.64 | 41.24 | 41.30 | 159,600 | -0.70(-1.67%) |
Jul 25, 2007 | 40.80 | 42.05 | 40.64 | 42.00 | 66,000 | +1.44(+3.55%) |
Jul 24, 2007 | 40.60 | 40.86 | 40.28 | 40.56 | 47,600 | -0.83(-2.01%) |
Jul 23, 2007 | 41.34 | 41.44 | 41.15 | 41.39 | 37,900 | -0.55(-1.31%) |
Jul 20, 2007 | 42.05 | 42.15 | 41.74 | 41.94 | 51,600 | -0.11(-0.26%) |
Jul 19, 2007 | 41.83 | 42.05 | 41.47 | 42.05 | 38,300 | +0.50(+1.20%) |
Jul 18, 2007 | 41.17 | 41.64 | 41.01 | 41.55 | 60,500 | +0.64(+1.56%) |
Jul 17, 2007 | 41.35 | 41.55 | 40.66 | 40.91 | 51,400 | -0.04(-0.10%) |
Jul 16, 2007 | 40.90 | 41.12 | 40.72 | 40.95 | 34,200 | +0.03(+0.08%) |
Jul 13, 2007 | 40.60 | 40.99 | 40.51 | 40.92 | 37,200 | +0.71(+1.76%) |
Jul 12, 2007 | 40.63 | 40.76 | 39.84 | 40.21 | 73,200 | +0.05(+0.12%) |
Jul 11, 2007 | 40.20 | 40.38 | 40.04 | 40.16 | 16,500 | -0.06(-0.15%) |
Jul 10, 2007 | 39.81 | 40.41 | 39.81 | 40.22 | 51,800 | +0.34(+0.85%) |
Jul 09, 2007 | 40.15 | 40.35 | 39.76 | 39.88 | 26,100 | -0.33(-0.82%) |
Jul 06, 2007 | 40.25 | 40.40 | 40.01 | 40.21 | 46,700 | +0.47(+1.18%) |
Jul 05, 2007 | 39.93 | 40.02 | 39.20 | 39.74 | 88,300 | +0.45(+1.15%) |
Jul 03, 2007 | 39.25 | 39.85 | 39.05 | 39.29 | 41,000 | -0.05(-0.13%) |