Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 45.91 | 46.02 | 45.45 | 45.97 | 1,654,248 | +0.12(+0.25%) |
Sep 27, 2007 | 44.85 | 45.96 | 44.78 | 45.85 | 2,128,185 | +1.01(+2.24%) |
Sep 26, 2007 | 44.50 | 45.14 | 44.39 | 44.85 | 1,584,777 | +0.60(+1.35%) |
Sep 25, 2007 | 44.55 | 44.74 | 44.10 | 44.25 | 1,669,213 | -0.58(-1.28%) |
Sep 24, 2007 | 44.35 | 45.32 | 44.34 | 44.82 | 2,109,376 | +0.23(+0.51%) |
Sep 21, 2007 | 44.91 | 45.16 | 44.53 | 44.60 | 2,002,287 | -0.07(-0.16%) |
Sep 20, 2007 | 45.02 | 45.15 | 44.60 | 44.67 | 1,992,676 | -0.35(-0.78%) |
Sep 19, 2007 | 45.20 | 45.33 | 44.32 | 45.02 | 2,983,798 | +0.39(+0.88%) |
Sep 18, 2007 | 42.99 | 45.03 | 43.01 | 44.63 | 2,849,195 | +1.64(+3.81%) |
Sep 17, 2007 | 42.62 | 43.27 | 42.27 | 42.99 | 1,307,307 | +0.04(+0.10%) |
Sep 14, 2007 | 43.36 | 43.12 | 42.59 | 42.94 | 1,613,472 | -0.42(-0.96%) |
Sep 13, 2007 | 43.51 | 43.88 | 43.09 | 43.36 | 2,091,528 | +0.23(+0.54%) |
Sep 12, 2007 | 42.79 | 43.50 | 42.29 | 43.13 | 1,334,492 | +0.15(+0.34%) |
Sep 11, 2007 | 42.04 | 43.37 | 42.33 | 42.98 | 1,634,340 | +0.94(+2.23%) |
Sep 10, 2007 | 43.17 | 43.37 | 41.81 | 42.04 | 2,595,806 | -0.85(-1.99%) |
Sep 07, 2007 | 43.70 | 43.73 | 42.69 | 42.89 | 2,075,464 | -1.46(-3.30%) |
Sep 06, 2007 | 43.82 | 44.53 | 43.20 | 44.36 | 1,886,960 | +0.42(+0.96%) |
Sep 05, 2007 | 44.32 | 44.91 | 43.15 | 43.94 | 1,755,708 | -1.06(-2.36%) |
Sep 04, 2007 | 44.26 | 45.44 | 43.88 | 45.00 | 1,973,730 | +0.56(+1.26%) |
Aug 31, 2007 | 44.42 | 46.35 | 43.62 | 44.44 | 2,312,570 | +0.68(+1.55%) |
Aug 30, 2007 | 44.49 | 44.59 | 42.29 | 43.76 | 1,495,537 | -0.73(-1.64%) |
Aug 29, 2007 | 43.16 | 44.49 | 42.57 | 44.49 | 1,907,829 | +1.65(+3.86%) |
Aug 28, 2007 | 44.29 | 44.61 | 42.81 | 42.84 | 1,914,007 | -1.81(-4.06%) |
Aug 27, 2007 | 44.94 | 45.03 | 44.42 | 44.65 | 1,198,353 | -0.46(-1.02%) |
Aug 24, 2007 | 44.28 | 45.16 | 43.80 | 45.11 | 1,931,581 | +0.72(+1.62%) |
Aug 23, 2007 | 44.82 | 45.16 | 43.67 | 44.39 | 1,669,899 | -0.44(-0.97%) |
Aug 22, 2007 | 43.30 | 45.12 | 43.18 | 44.82 | 2,318,885 | +2.01(+4.70%) |
Aug 21, 2007 | 42.06 | 43.45 | 41.71 | 42.81 | 2,085,624 | +0.42(+1.00%) |
Aug 20, 2007 | 42.78 | 42.86 | 41.39 | 42.39 | 1,897,806 | -0.17(-0.41%) |
Aug 17, 2007 | 45.70 | 49.53 | 40.41 | 42.57 | 4,131,845 | +2.19(+5.41%) |
Aug 16, 2007 | 39.75 | 40.94 | 37.37 | 40.38 | 5,104,020 | +0.41(+1.02%) |
Aug 15, 2007 | 39.65 | 41.27 | 38.81 | 39.97 | 2,959,144 | -0.23(-0.58%) |
Aug 14, 2007 | 42.12 | 42.64 | 40.21 | 40.21 | 2,379,569 | -1.71(-4.08%) |
Aug 13, 2007 | 43.78 | 44.82 | 41.84 | 41.92 | 2,841,287 | -0.81(-1.89%) |
Aug 10, 2007 | 41.91 | 43.77 | 39.40 | 42.73 | 5,642,347 | +0.90(+2.14%) |
Aug 09, 2007 | 44.04 | 44.66 | 41.83 | 41.83 | 5,598,002 | -2.21(-5.01%) |
Aug 08, 2007 | 42.67 | 45.95 | 42.41 | 44.04 | 4,862,109 | +1.27(+2.98%) |
Aug 07, 2007 | 41.30 | 43.36 | 40.61 | 42.76 | 4,127,589 | +0.79(+1.89%) |
Aug 06, 2007 | 39.49 | 41.97 | 39.00 | 41.97 | 3,693,055 | +1.39(+3.43%) |
Aug 03, 2007 | 40.99 | 42.61 | 40.53 | 40.58 | 4,722,413 | -2.03(-4.77%) |
Aug 02, 2007 | 42.97 | 44.61 | 42.35 | 42.61 | 2,619,421 | -0.20(-0.46%) |
Aug 01, 2007 | 43.69 | 44.11 | 41.58 | 42.81 | 3,964,041 | -1.09(-2.49%) |
Jul 31, 2007 | 44.71 | 45.49 | 43.73 | 43.90 | 4,201,178 | -0.34(-0.76%) |
Jul 30, 2007 | 42.08 | 44.54 | 41.70 | 44.23 | 3,260,581 | +2.16(+5.14%) |
Jul 27, 2007 | 43.98 | 44.06 | 41.95 | 42.07 | 4,222,322 | -1.84(-4.18%) |
Jul 26, 2007 | 45.52 | 45.52 | 43.22 | 43.91 | 3,852,496 | -0.79(-1.76%) |
Jul 25, 2007 | 45.65 | 45.87 | 43.56 | 44.69 | 3,353,876 | -0.34(-0.74%) |
Jul 24, 2007 | 46.19 | 46.51 | 44.63 | 45.03 | 2,159,727 | -1.57(-3.38%) |
Jul 23, 2007 | 46.21 | 47.67 | 46.21 | 46.60 | 1,872,545 | +0.57(+1.23%) |
Jul 20, 2007 | 48.32 | 48.32 | 45.84 | 46.03 | 3,484,259 | -2.29(-4.75%) |
Jul 19, 2007 | 48.01 | 48.44 | 47.77 | 48.33 | 1,148,171 | +0.65(+1.36%) |
Jul 18, 2007 | 47.85 | 48.33 | 46.83 | 47.68 | 1,722,757 | -0.65(-1.34%) |
Jul 17, 2007 | 48.07 | 48.74 | 47.72 | 48.33 | 1,465,332 | +0.63(+1.31%) |
Jul 16, 2007 | 47.75 | 48.18 | 47.31 | 47.70 | 1,220,390 | -0.43(-0.89%) |
Jul 13, 2007 | 47.89 | 48.25 | 47.53 | 48.13 | 957,072 | +0.06(+0.12%) |
Jul 12, 2007 | 47.16 | 48.07 | 46.76 | 48.07 | 1,238,112 | +1.31(+2.80%) |
Jul 11, 2007 | 46.11 | 46.94 | 45.87 | 46.76 | 1,267,218 | +0.66(+1.42%) |
Jul 10, 2007 | 47.41 | 47.41 | 45.75 | 46.11 | 1,746,784 | -1.51(-3.17%) |
Jul 09, 2007 | 47.90 | 48.12 | 47.56 | 47.61 | 1,078,714 | -0.22(-0.46%) |
Jul 06, 2007 | 47.59 | 47.85 | 47.24 | 47.83 | 750,171 | +0.32(+0.67%) |
Jul 05, 2007 | 47.95 | 48.19 | 47.23 | 47.51 | 844,629 | -0.36(-0.76%) |
Jul 03, 2007 | 47.88 | 48.47 | 47.70 | 47.88 | 847,375 | +0.44(+0.92%) |