Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 46.69 | 48.20 | 46.67 | 47.85 | 841,833 | +1.50(+3.24%) |
Sep 27, 2007 | 48.40 | 48.42 | 46.20 | 46.35 | 1,109,422 | -1.07(-2.26%) |
Sep 26, 2007 | 48.94 | 49.06 | 47.12 | 47.42 | 921,083 | -1.12(-2.31%) |
Sep 25, 2007 | 49.41 | 49.41 | 48.29 | 48.54 | 701,289 | -0.99(-2.00%) |
Sep 24, 2007 | 50.00 | 50.08 | 49.15 | 49.53 | 1,011,442 | +0.39(+0.79%) |
Sep 21, 2007 | 50.00 | 50.25 | 49.05 | 49.14 | 1,176,336 | -0.12(-0.24%) |
Sep 20, 2007 | 48.99 | 50.45 | 48.27 | 49.26 | 1,684,169 | +1.91(+4.03%) |
Sep 19, 2007 | 47.73 | 48.90 | 47.09 | 47.35 | 1,180,557 | +0.07(+0.15%) |
Sep 18, 2007 | 47.30 | 48.38 | 46.23 | 47.28 | 1,911,171 | +0.62(+1.33%) |
Sep 17, 2007 | 45.30 | 46.97 | 45.24 | 46.66 | 956,024 | +1.68(+3.73%) |
Sep 14, 2007 | 43.75 | 45.60 | 43.53 | 44.98 | 745,688 | +0.88(+2.00%) |
Sep 13, 2007 | 44.68 | 44.90 | 43.75 | 44.10 | 751,379 | -0.15(-0.34%) |
Sep 12, 2007 | 43.50 | 45.05 | 43.11 | 44.25 | 881,190 | +0.75(+1.72%) |
Sep 11, 2007 | 42.61 | 43.80 | 42.49 | 43.50 | 322,343 | +0.62(+1.45%) |
Sep 10, 2007 | 43.02 | 43.48 | 42.15 | 42.88 | 346,356 | -0.01(-0.02%) |
Sep 07, 2007 | 43.55 | 43.83 | 42.52 | 42.89 | 712,967 | -1.34(-3.03%) |
Sep 06, 2007 | 43.80 | 44.87 | 43.67 | 44.23 | 427,433 | +0.35(+0.80%) |
Sep 05, 2007 | 43.90 | 44.74 | 43.28 | 43.88 | 632,962 | +0.28(+0.64%) |
Sep 04, 2007 | 41.85 | 44.92 | 41.78 | 43.60 | 1,297,755 | +1.92(+4.61%) |
Aug 31, 2007 | 41.68 | 41.99 | 41.43 | 41.68 | 640,094 | +0.63(+1.53%) |
Aug 30, 2007 | 40.80 | 41.78 | 40.57 | 41.05 | 364,800 | +0.18(+0.44%) |
Aug 29, 2007 | 39.97 | 41.01 | 39.88 | 40.87 | 514,437 | +0.74(+1.84%) |
Aug 28, 2007 | 41.45 | 41.47 | 39.88 | 40.13 | 596,099 | -1.53(-3.67%) |
Aug 27, 2007 | 40.96 | 42.03 | 40.50 | 41.66 | 620,389 | +0.80(+1.96%) |
Aug 24, 2007 | 40.00 | 41.18 | 39.70 | 40.86 | 375,714 | +0.64(+1.59%) |
Aug 23, 2007 | 42.04 | 42.18 | 39.10 | 40.22 | 1,308,904 | -1.75(-4.17%) |
Aug 22, 2007 | 37.65 | 42.41 | 37.64 | 41.97 | 2,199,642 | +4.66(+12.49%) |
Aug 21, 2007 | 38.04 | 38.42 | 36.94 | 37.31 | 669,626 | -0.70(-1.84%) |
Aug 20, 2007 | 37.95 | 38.63 | 37.64 | 38.01 | 642,801 | +0.58(+1.55%) |
Aug 17, 2007 | 36.85 | 37.89 | 36.49 | 37.43 | 964,880 | +1.08(+2.97%) |
Aug 16, 2007 | 37.52 | 37.55 | 34.65 | 36.35 | 2,266,155 | -1.76(-4.62%) |
Aug 15, 2007 | 38.13 | 38.64 | 37.60 | 38.11 | 916,586 | -0.29(-0.76%) |
Aug 14, 2007 | 38.96 | 39.49 | 38.17 | 38.40 | 1,368,267 | -1.24(-3.13%) |
Aug 13, 2007 | 38.48 | 40.23 | 38.48 | 39.64 | 922,123 | +1.43(+3.74%) |
Aug 10, 2007 | 37.77 | 38.40 | 35.96 | 38.21 | 2,182,305 | -0.08(-0.21%) |
Aug 09, 2007 | 40.20 | 40.23 | 37.80 | 38.29 | 1,320,776 | -2.26(-5.57%) |
Aug 08, 2007 | 39.27 | 40.82 | 39.27 | 40.55 | 1,490,532 | +1.24(+3.15%) |
Aug 07, 2007 | 39.89 | 41.39 | 37.95 | 39.31 | 4,100,397 | -2.35(-5.64%) |
Aug 06, 2007 | 42.69 | 42.98 | 40.85 | 41.66 | 1,827,409 | -0.58(-1.37%) |
Aug 03, 2007 | 42.59 | 44.35 | 42.23 | 42.24 | 844,859 | -1.18(-2.72%) |
Aug 02, 2007 | 43.51 | 43.82 | 42.70 | 43.42 | 730,811 | +0.39(+0.91%) |
Aug 01, 2007 | 43.09 | 43.45 | 42.48 | 43.03 | 1,360,805 | +0.01(+0.02%) |
Jul 31, 2007 | 42.82 | 44.20 | 42.80 | 43.02 | 897,045 | +0.63(+1.49%) |
Jul 30, 2007 | 41.83 | 42.77 | 41.28 | 42.39 | 1,110,016 | +0.61(+1.46%) |
Jul 27, 2007 | 42.41 | 42.84 | 41.36 | 41.78 | 705,470 | -0.54(-1.28%) |
Jul 26, 2007 | 42.52 | 43.70 | 41.73 | 42.32 | 1,137,865 | +0.04(+0.09%) |
Jul 25, 2007 | 43.82 | 44.21 | 41.85 | 42.28 | 1,215,100 | -1.42(-3.25%) |
Jul 24, 2007 | 45.10 | 45.23 | 43.63 | 43.70 | 900,566 | -1.26(-2.80%) |
Jul 23, 2007 | 45.36 | 46.05 | 44.85 | 44.96 | 463,827 | -0.34(-0.75%) |
Jul 20, 2007 | 45.73 | 45.73 | 44.86 | 45.30 | 675,970 | -0.71(-1.54%) |
Jul 19, 2007 | 46.19 | 46.75 | 45.65 | 46.01 | 749,439 | -0.03(-0.07%) |
Jul 18, 2007 | 46.50 | 46.81 | 45.67 | 46.04 | 1,049,337 | -0.46(-0.99%) |
Jul 17, 2007 | 45.01 | 47.05 | 45.01 | 46.50 | 1,431,649 | +1.33(+2.94%) |
Jul 16, 2007 | 45.26 | 45.70 | 44.96 | 45.17 | 642,640 | -0.08(-0.18%) |
Jul 13, 2007 | 45.17 | 45.43 | 44.52 | 45.25 | 474,609 | +0.20(+0.44%) |
Jul 12, 2007 | 44.74 | 45.46 | 44.33 | 45.05 | 876,277 | +0.76(+1.72%) |
Jul 11, 2007 | 44.26 | 44.84 | 43.55 | 44.29 | 680,930 | -0.08(-0.18%) |
Jul 10, 2007 | 45.50 | 45.66 | 44.01 | 44.37 | 823,599 | -1.08(-2.38%) |
Jul 09, 2007 | 45.35 | 46.32 | 45.11 | 45.45 | 1,086,262 | +0.18(+0.40%) |
Jul 06, 2007 | 44.74 | 45.40 | 43.93 | 45.27 | 1,057,373 | +0.57(+1.28%) |
Jul 05, 2007 | 43.59 | 44.75 | 42.98 | 44.70 | 849,319 | +1.30(+3.00%) |
Jul 03, 2007 | 43.31 | 44.29 | 43.20 | 43.40 | 965,542 | +0.49(+1.14%) |