Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 43.93 | 44.05 | 43.84 | 44.05 | 24,525 | -0.21(-0.48%) |
Sep 27, 2007 | 44.08 | 44.29 | 44.08 | 44.26 | 11,092 | +0.21(+0.48%) |
Sep 26, 2007 | 43.87 | 44.30 | 43.87 | 44.05 | 17,993 | +0.41(+0.93%) |
Sep 25, 2007 | 43.73 | 43.81 | 43.63 | 43.64 | 7,148 | -0.25(-0.57%) |
Sep 24, 2007 | 44.09 | 44.20 | 43.86 | 43.90 | 39,315 | -0.28(-0.62%) |
Sep 21, 2007 | 44.24 | 44.33 | 44.14 | 44.17 | 5,176 | +0.24(+0.55%) |
Sep 20, 2007 | 44.23 | 44.26 | 43.86 | 43.93 | 8,134 | -0.31(-0.70%) |
Sep 19, 2007 | 44.03 | 44.33 | 44.01 | 44.24 | 38,452 | +0.41(+0.94%) |
Sep 18, 2007 | 43.01 | 43.85 | 42.95 | 43.82 | 52,502 | +0.92(+2.14%) |
Sep 17, 2007 | 43.09 | 43.21 | 42.73 | 42.91 | 18,979 | -0.37(-0.86%) |
Sep 14, 2007 | 43.00 | 43.28 | 42.98 | 43.28 | 19,965 | +0.04(+0.08%) |
Sep 13, 2007 | 43.45 | 43.54 | 43.24 | 43.24 | 23,909 | -0.07(-0.16%) |
Sep 12, 2007 | 43.25 | 43.35 | 43.13 | 43.31 | 6,162 | +0.13(+0.30%) |
Sep 11, 2007 | 43.42 | 43.42 | 43.07 | 43.18 | 18,733 | +0.06(+0.13%) |
Sep 10, 2007 | 43.30 | 43.30 | 42.91 | 43.13 | 8,996 | -0.10(-0.23%) |
Sep 07, 2007 | 43.47 | 43.69 | 43.06 | 43.22 | 31,550 | -0.63(-1.44%) |
Sep 06, 2007 | 43.78 | 44.01 | 43.75 | 43.86 | 14,419 | +0.05(+0.11%) |
Sep 05, 2007 | 43.64 | 43.81 | 43.53 | 43.81 | 27,853 | +0.01(+0.02%) |
Sep 04, 2007 | 43.40 | 43.82 | 43.40 | 43.80 | 17,131 | +0.33(+0.77%) |
Aug 31, 2007 | 43.21 | 43.47 | 43.21 | 43.47 | 6,408 | +0.48(+1.11%) |
Aug 30, 2007 | 43.10 | 43.22 | 42.90 | 42.99 | 29,701 | -0.02(-0.04%) |
Aug 29, 2007 | 42.80 | 43.00 | 42.74 | 43.00 | 1,109 | +0.38(+0.89%) |
Aug 28, 2007 | 43.30 | 43.30 | 42.61 | 42.62 | 11,708 | -0.73(-1.68%) |
Aug 27, 2007 | 43.41 | 43.45 | 43.35 | 43.35 | 4,436 | -0.15(-0.34%) |
Aug 24, 2007 | 43.30 | 43.50 | 43.30 | 43.50 | 3,820 | +0.24(+0.54%) |
Aug 23, 2007 | 43.42 | 43.42 | 43.15 | 43.26 | 3,574 | -0.09(-0.21%) |
Aug 22, 2007 | 43.17 | 43.35 | 43.04 | 43.35 | 5,915 | +0.45(+1.04%) |
Aug 21, 2007 | 42.68 | 42.94 | 42.64 | 42.91 | 7,517 | +0.06(+0.15%) |
Aug 20, 2007 | 42.87 | 42.94 | 42.60 | 42.84 | 13,556 | +0.11(+0.27%) |
Aug 17, 2007 | 43.06 | 43.06 | 42.34 | 42.73 | 19,719 | +0.29(+0.69%) |
Aug 16, 2007 | 42.18 | 42.44 | 41.65 | 42.44 | 43,382 | -0.04(-0.10%) |
Aug 15, 2007 | 42.57 | 43.06 | 42.44 | 42.48 | 10,845 | -0.37(-0.85%) |
Aug 14, 2007 | 43.20 | 43.26 | 42.78 | 42.84 | 4,929 | -0.32(-0.75%) |
Aug 13, 2007 | 43.33 | 43.33 | 43.08 | 43.17 | 13,063 | +0.00(+0.00%) |
Aug 10, 2007 | 42.67 | 43.17 | 42.42 | 43.17 | 17,747 | -0.16(-0.37%) |
Aug 09, 2007 | 43.52 | 43.87 | 43.33 | 43.33 | 40,547 | -0.67(-1.51%) |
Aug 08, 2007 | 44.03 | 44.12 | 43.65 | 43.99 | 41,040 | +0.28(+0.63%) |
Aug 07, 2007 | 43.48 | 43.94 | 43.41 | 43.72 | 31,427 | +0.06(+0.15%) |
Aug 06, 2007 | 43.05 | 43.65 | 43.05 | 43.65 | 29,332 | +0.45(+1.03%) |
Aug 03, 2007 | 43.36 | 43.39 | 43.21 | 43.21 | 5,546 | -0.18(-0.41%) |
Aug 02, 2007 | 43.23 | 43.47 | 43.02 | 43.39 | 19,472 | +0.41(+0.94%) |
Aug 01, 2007 | 42.80 | 43.00 | 42.52 | 42.98 | 21,567 | +0.39(+0.91%) |
Jul 31, 2007 | 43.37 | 43.37 | 42.59 | 42.59 | 31,920 | -0.25(-0.59%) |
Jul 30, 2007 | 42.60 | 42.88 | 42.53 | 42.84 | 36,726 | +0.14(+0.32%) |
Jul 27, 2007 | 43.59 | 43.76 | 42.70 | 42.70 | 78,383 | -1.37(-3.11%) |
Jul 26, 2007 | 44.82 | 44.82 | 43.90 | 44.08 | 42,765 | -1.03(-2.28%) |
Jul 25, 2007 | 45.24 | 45.24 | 44.90 | 45.11 | 13,063 | +0.09(+0.20%) |
Jul 24, 2007 | 45.51 | 45.57 | 44.98 | 45.02 | 54,597 | -0.84(-1.84%) |
Jul 23, 2007 | 45.72 | 46.05 | 45.66 | 45.86 | 31,304 | +0.62(+1.36%) |
Jul 20, 2007 | 45.72 | 45.72 | 45.22 | 45.24 | 24,772 | -0.63(-1.38%) |
Jul 19, 2007 | 45.92 | 45.96 | 45.65 | 45.88 | 76,781 | +0.29(+0.64%) |
Jul 18, 2007 | 45.76 | 45.80 | 45.50 | 45.58 | 36,480 | -0.39(-0.85%) |
Jul 17, 2007 | 46.25 | 46.25 | 45.97 | 45.97 | 8,873 | -0.35(-0.75%) |
Jul 16, 2007 | 46.39 | 46.45 | 46.23 | 46.32 | 10,845 | -0.17(-0.37%) |
Jul 13, 2007 | 46.46 | 46.49 | 46.31 | 46.49 | 6,778 | +0.02(+0.05%) |
Jul 12, 2007 | 45.79 | 46.47 | 45.79 | 46.47 | 27,360 | +0.77(+1.69%) |
Jul 11, 2007 | 45.52 | 45.70 | 45.43 | 45.70 | 8,627 | +0.21(+0.46%) |
Jul 10, 2007 | 45.75 | 45.88 | 45.48 | 45.49 | 3,943 | -0.48(-1.04%) |
Jul 09, 2007 | 46.07 | 46.07 | 45.86 | 45.97 | 5,053 | -0.04(-0.09%) |
Jul 06, 2007 | 45.92 | 46.02 | 45.87 | 46.01 | 10,968 | -0.04(-0.09%) |
Jul 05, 2007 | 46.01 | 46.10 | 45.78 | 46.05 | 16,268 | +0.00(+0.00%) |
Jul 03, 2007 | 46.03 | 46.11 | 46.02 | 46.05 | 23,293 | +0.22(+0.49%) |