Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 46.76 | 46.96 | 46.69 | 46.96 | 35,406 | +0.15(+0.31%) |
Sep 27, 2007 | 46.67 | 46.81 | 46.62 | 46.81 | 11,030 | +0.17(+0.36%) |
Sep 26, 2007 | 46.40 | 46.72 | 46.40 | 46.65 | 36,223 | +0.45(+0.97%) |
Sep 25, 2007 | 46.18 | 46.32 | 46.01 | 46.20 | 24,920 | -0.28(-0.60%) |
Sep 24, 2007 | 46.64 | 46.73 | 46.47 | 46.48 | 19,200 | -0.12(-0.25%) |
Sep 21, 2007 | 46.89 | 46.90 | 46.59 | 46.59 | 10,757 | +0.10(+0.21%) |
Sep 20, 2007 | 46.62 | 46.75 | 46.46 | 46.50 | 18,520 | -0.26(-0.57%) |
Sep 19, 2007 | 46.71 | 46.84 | 46.64 | 46.76 | 23,150 | +0.30(+0.65%) |
Sep 18, 2007 | 45.87 | 46.53 | 45.79 | 46.46 | 53,653 | +0.80(+1.75%) |
Sep 17, 2007 | 45.66 | 45.73 | 45.57 | 45.66 | 12,936 | -0.13(-0.29%) |
Sep 14, 2007 | 45.46 | 45.80 | 45.46 | 45.79 | 8,715 | +0.15(+0.34%) |
Sep 13, 2007 | 45.68 | 45.81 | 45.57 | 45.64 | 50,794 | +0.13(+0.29%) |
Sep 12, 2007 | 45.26 | 45.62 | 45.23 | 45.51 | 90,013 | +0.20(+0.44%) |
Sep 11, 2007 | 44.92 | 45.31 | 44.91 | 45.31 | 34,316 | +0.49(+1.10%) |
Sep 10, 2007 | 44.87 | 44.95 | 44.48 | 44.82 | 10,349 | +0.10(+0.23%) |
Sep 07, 2007 | 44.91 | 45.02 | 44.65 | 44.71 | 56,104 | -0.59(-1.30%) |
Sep 06, 2007 | 45.17 | 45.46 | 44.99 | 45.30 | 47,662 | +0.21(+0.47%) |
Sep 05, 2007 | 45.12 | 45.16 | 44.99 | 45.09 | 15,796 | -0.43(-0.95%) |
Sep 04, 2007 | 45.18 | 45.56 | 45.15 | 45.52 | 45,074 | +0.21(+0.47%) |
Aug 31, 2007 | 45.01 | 45.31 | 44.95 | 45.31 | 25,056 | +0.54(+1.21%) |
Aug 30, 2007 | 44.66 | 44.96 | 44.66 | 44.77 | 10,621 | -0.20(-0.45%) |
Aug 29, 2007 | 44.64 | 44.97 | 44.40 | 44.97 | 11,575 | +0.60(+1.36%) |
Aug 28, 2007 | 44.99 | 45.08 | 44.30 | 44.36 | 15,932 | -0.80(-1.77%) |
Aug 27, 2007 | 45.38 | 45.43 | 45.15 | 45.16 | 5,310 | -0.25(-0.55%) |
Aug 24, 2007 | 45.03 | 45.44 | 45.00 | 45.41 | 11,983 | +0.35(+0.78%) |
Aug 23, 2007 | 45.46 | 45.46 | 44.84 | 45.06 | 19,200 | -0.04(-0.08%) |
Aug 22, 2007 | 45.02 | 45.13 | 44.91 | 45.10 | 72,173 | +0.32(+0.72%) |
Aug 21, 2007 | 44.79 | 44.96 | 44.66 | 44.77 | 18,520 | -0.06(-0.14%) |
Aug 20, 2007 | 44.86 | 45.20 | 44.61 | 44.84 | 46,981 | +0.02(+0.05%) |
Aug 17, 2007 | 45.31 | 45.31 | 44.33 | 44.82 | 42,214 | +0.79(+1.78%) |
Aug 16, 2007 | 43.76 | 44.44 | 42.56 | 44.03 | 173,898 | +0.05(+0.12%) |
Aug 15, 2007 | 44.67 | 44.94 | 43.96 | 43.98 | 48,887 | -0.69(-1.54%) |
Aug 14, 2007 | 45.29 | 45.29 | 44.54 | 44.67 | 19,473 | -0.47(-1.03%) |
Aug 13, 2007 | 45.43 | 45.49 | 45.11 | 45.13 | 12,528 | -0.24(-0.53%) |
Aug 10, 2007 | 44.94 | 45.46 | 44.81 | 45.37 | 18,247 | +0.15(+0.32%) |
Aug 09, 2007 | 45.81 | 46.11 | 45.23 | 45.23 | 24,648 | -1.04(-2.25%) |
Aug 08, 2007 | 45.99 | 46.44 | 45.80 | 46.27 | 62,505 | +0.36(+0.78%) |
Aug 07, 2007 | 45.35 | 46.18 | 45.35 | 45.91 | 73,535 | +0.35(+0.77%) |
Aug 06, 2007 | 45.05 | 45.56 | 44.66 | 45.56 | 63,867 | +0.79(+1.75%) |
Aug 03, 2007 | 45.01 | 45.12 | 44.77 | 44.77 | 12,664 | -0.35(-0.76%) |
Aug 02, 2007 | 45.00 | 45.22 | 44.87 | 45.12 | 32,001 | +0.30(+0.67%) |
Aug 01, 2007 | 44.69 | 44.82 | 44.24 | 44.82 | 78,982 | +0.44(+0.99%) |
Jul 31, 2007 | 45.13 | 45.76 | 44.32 | 44.38 | 157,693 | -0.45(-1.00%) |
Jul 30, 2007 | 44.33 | 44.88 | 44.09 | 44.82 | 22,741 | +0.32(+0.71%) |
Jul 27, 2007 | 44.82 | 45.03 | 44.51 | 44.51 | 18,656 | -0.54(-1.19%) |
Jul 26, 2007 | 45.41 | 45.99 | 44.48 | 45.04 | 120,108 | -0.77(-1.68%) |
Jul 25, 2007 | 45.97 | 46.00 | 45.59 | 45.82 | 34,452 | +0.06(+0.13%) |
Jul 24, 2007 | 46.17 | 46.25 | 45.59 | 45.76 | 22,605 | -0.52(-1.13%) |
Jul 23, 2007 | 46.31 | 46.43 | 46.18 | 46.28 | 18,928 | +0.25(+0.54%) |
Jul 20, 2007 | 46.48 | 46.48 | 46.01 | 46.03 | 35,133 | -0.57(-1.23%) |
Jul 19, 2007 | 46.48 | 46.69 | 46.47 | 46.60 | 8,170 | +0.19(+0.41%) |
Jul 18, 2007 | 46.44 | 46.51 | 46.16 | 46.41 | 28,597 | -0.18(-0.38%) |
Jul 17, 2007 | 46.87 | 46.87 | 46.58 | 46.59 | 47,253 | -0.22(-0.47%) |
Jul 16, 2007 | 46.80 | 46.96 | 46.74 | 46.81 | 44,257 | -0.04(-0.08%) |
Jul 13, 2007 | 46.48 | 46.88 | 46.48 | 46.85 | 17,294 | +0.13(+0.29%) |
Jul 12, 2007 | 46.14 | 46.71 | 46.14 | 46.71 | 37,448 | +0.74(+1.61%) |
Jul 11, 2007 | 45.85 | 46.01 | 45.85 | 45.97 | 11,030 | +0.18(+0.40%) |
Jul 10, 2007 | 46.26 | 46.29 | 45.79 | 45.79 | 37,040 | -0.56(-1.20%) |
Jul 09, 2007 | 46.44 | 46.48 | 46.27 | 46.34 | 24,103 | +0.06(+0.13%) |
Jul 06, 2007 | 46.09 | 46.32 | 46.06 | 46.29 | 24,103 | +0.11(+0.24%) |
Jul 05, 2007 | 46.13 | 46.20 | 46.06 | 46.18 | 26,146 | +0.01(+0.02%) |
Jul 03, 2007 | 46.15 | 46.20 | 46.12 | 46.17 | 5,038 | +0.06(+0.13%) |