Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 43.93 | 44.06 | 43.84 | 44.06 | 24,522 | -0.21(-0.48%) |
Sep 27, 2007 | 44.09 | 44.30 | 44.09 | 44.27 | 11,090 | +0.21(+0.48%) |
Sep 26, 2007 | 43.88 | 44.31 | 43.88 | 44.06 | 17,991 | +0.41(+0.93%) |
Sep 25, 2007 | 43.74 | 43.81 | 43.63 | 43.65 | 7,147 | -0.25(-0.57%) |
Sep 24, 2007 | 44.10 | 44.20 | 43.87 | 43.90 | 39,310 | -0.28(-0.62%) |
Sep 21, 2007 | 44.24 | 44.33 | 44.15 | 44.18 | 5,175 | +0.24(+0.55%) |
Sep 20, 2007 | 44.23 | 44.27 | 43.86 | 43.93 | 8,133 | -0.31(-0.70%) |
Sep 19, 2007 | 44.04 | 44.34 | 44.02 | 44.24 | 38,447 | +0.41(+0.94%) |
Sep 18, 2007 | 43.02 | 43.85 | 42.95 | 43.83 | 52,495 | +0.92(+2.14%) |
Sep 17, 2007 | 43.09 | 43.22 | 42.73 | 42.91 | 18,977 | -0.37(-0.86%) |
Sep 14, 2007 | 43.00 | 43.28 | 42.98 | 43.28 | 19,963 | +0.04(+0.08%) |
Sep 13, 2007 | 43.46 | 43.54 | 43.25 | 43.25 | 23,906 | -0.07(-0.16%) |
Sep 12, 2007 | 43.25 | 43.35 | 43.13 | 43.32 | 6,161 | +0.13(+0.30%) |
Sep 11, 2007 | 43.42 | 43.42 | 43.07 | 43.19 | 18,730 | +0.06(+0.13%) |
Sep 10, 2007 | 43.30 | 43.30 | 42.92 | 43.13 | 8,995 | -0.10(-0.23%) |
Sep 07, 2007 | 43.48 | 43.69 | 43.07 | 43.23 | 31,546 | -0.63(-1.44%) |
Sep 06, 2007 | 43.79 | 44.02 | 43.76 | 43.86 | 14,417 | +0.05(+0.11%) |
Sep 05, 2007 | 43.65 | 43.81 | 43.54 | 43.81 | 27,849 | +0.01(+0.02%) |
Sep 04, 2007 | 43.41 | 43.82 | 43.41 | 43.80 | 17,128 | +0.33(+0.77%) |
Aug 31, 2007 | 43.21 | 43.47 | 43.21 | 43.47 | 6,407 | +0.48(+1.11%) |
Aug 30, 2007 | 43.11 | 43.23 | 42.90 | 42.99 | 29,698 | -0.02(-0.04%) |
Aug 29, 2007 | 42.81 | 43.01 | 42.74 | 43.01 | 1,109 | +0.38(+0.89%) |
Aug 28, 2007 | 43.30 | 43.30 | 42.61 | 42.63 | 11,706 | -0.73(-1.68%) |
Aug 27, 2007 | 43.41 | 43.46 | 43.36 | 43.36 | 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 | 43.16 | 43.27 | 3,573 | -0.09(-0.21%) |
Aug 22, 2007 | 43.18 | 43.36 | 43.04 | 43.36 | 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 | 42.88 | 42.94 | 42.60 | 42.85 | 13,555 | +0.11(+0.27%) |
Aug 17, 2007 | 43.07 | 43.07 | 42.34 | 42.73 | 19,716 | +0.29(+0.69%) |
Aug 16, 2007 | 42.18 | 42.44 | 41.65 | 42.44 | 43,376 | -0.04(-0.10%) |
Aug 15, 2007 | 42.57 | 43.07 | 42.45 | 42.48 | 10,844 | -0.37(-0.85%) |
Aug 14, 2007 | 43.20 | 43.27 | 42.78 | 42.85 | 4,929 | -0.32(-0.75%) |
Aug 13, 2007 | 43.33 | 43.33 | 43.08 | 43.17 | 13,062 | +0.00(+0.00%) |
Aug 10, 2007 | 42.68 | 43.17 | 42.42 | 43.17 | 17,745 | -0.16(-0.37%) |
Aug 09, 2007 | 43.53 | 43.88 | 43.33 | 43.33 | 40,542 | -0.67(-1.51%) |
Aug 08, 2007 | 44.03 | 44.12 | 43.66 | 44.00 | 41,035 | +0.28(+0.63%) |
Aug 07, 2007 | 43.49 | 43.94 | 43.41 | 43.72 | 31,423 | +0.06(+0.15%) |
Aug 06, 2007 | 43.06 | 43.66 | 43.06 | 43.66 | 29,328 | +0.45(+1.03%) |
Aug 03, 2007 | 43.37 | 43.39 | 43.21 | 43.21 | 5,545 | -0.18(-0.41%) |
Aug 02, 2007 | 43.24 | 43.48 | 43.03 | 43.39 | 19,470 | +0.41(+0.94%) |
Aug 01, 2007 | 42.81 | 43.00 | 42.52 | 42.98 | 21,565 | +0.39(+0.91%) |
Jul 31, 2007 | 43.37 | 43.37 | 42.60 | 42.60 | 31,916 | -0.25(-0.59%) |
Jul 30, 2007 | 42.60 | 42.89 | 42.53 | 42.85 | 36,722 | +0.14(+0.32%) |
Jul 27, 2007 | 43.59 | 43.76 | 42.71 | 42.71 | 78,374 | -1.37(-3.11%) |
Jul 26, 2007 | 44.83 | 44.83 | 43.90 | 44.08 | 42,760 | -1.03(-2.28%) |
Jul 25, 2007 | 45.24 | 45.24 | 44.91 | 45.11 | 13,062 | +0.09(+0.20%) |
Jul 24, 2007 | 45.52 | 45.57 | 44.99 | 45.02 | 54,590 | -0.84(-1.84%) |
Jul 23, 2007 | 45.73 | 46.05 | 45.66 | 45.87 | 31,300 | +0.62(+1.36%) |
Jul 20, 2007 | 45.73 | 45.73 | 45.23 | 45.25 | 24,769 | -0.63(-1.38%) |
Jul 19, 2007 | 45.93 | 45.96 | 45.65 | 45.88 | 76,772 | +0.29(+0.64%) |
Jul 18, 2007 | 45.77 | 45.80 | 45.51 | 45.59 | 36,476 | -0.39(-0.85%) |
Jul 17, 2007 | 46.26 | 46.26 | 45.97 | 45.98 | 8,872 | -0.35(-0.75%) |
Jul 16, 2007 | 46.39 | 46.46 | 46.24 | 46.33 | 10,844 | -0.17(-0.37%) |
Jul 13, 2007 | 46.47 | 46.50 | 46.32 | 46.50 | 6,777 | +0.02(+0.05%) |
Jul 12, 2007 | 45.79 | 46.47 | 45.79 | 46.47 | 27,357 | +0.77(+1.69%) |
Jul 11, 2007 | 45.52 | 45.70 | 45.44 | 45.70 | 8,626 | +0.21(+0.46%) |
Jul 10, 2007 | 45.75 | 45.88 | 45.48 | 45.49 | 3,943 | -0.48(-1.04%) |
Jul 09, 2007 | 46.08 | 46.08 | 45.86 | 45.97 | 5,052 | -0.04(-0.09%) |
Jul 06, 2007 | 45.92 | 46.03 | 45.87 | 46.01 | 10,967 | -0.04(-0.09%) |
Jul 05, 2007 | 46.02 | 46.10 | 45.78 | 46.05 | 16,266 | +0.00(+0.00%) |
Jul 03, 2007 | 46.04 | 46.12 | 46.03 | 46.05 | 23,290 | +0.22(+0.49%) |