Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 44.15 | 45.05 | 42.46 | 42.96 | 529,934 | -1.40(-3.16%) |
Sep 27, 2007 | 44.32 | 45.45 | 44.09 | 44.36 | 348,719 | +0.08(+0.18%) |
Sep 26, 2007 | 43.58 | 44.32 | 42.74 | 44.28 | 372,159 | +1.15(+2.66%) |
Sep 25, 2007 | 42.52 | 43.42 | 42.46 | 43.13 | 273,536 | +0.43(+1.02%) |
Sep 24, 2007 | 43.05 | 43.49 | 42.47 | 42.70 | 143,623 | -0.44(-1.03%) |
Sep 21, 2007 | 43.88 | 43.94 | 43.13 | 43.14 | 451,876 | -0.67(-1.53%) |
Sep 20, 2007 | 44.09 | 44.35 | 43.45 | 43.81 | 200,121 | -0.24(-0.53%) |
Sep 19, 2007 | 43.78 | 44.89 | 43.65 | 44.05 | 250,317 | +0.77(+1.78%) |
Sep 18, 2007 | 41.75 | 43.29 | 41.70 | 43.28 | 333,019 | +1.68(+4.04%) |
Sep 17, 2007 | 42.28 | 42.49 | 41.54 | 41.60 | 386,864 | -0.73(-1.73%) |
Sep 14, 2007 | 41.80 | 42.44 | 41.60 | 42.33 | 236,276 | +0.10(+0.24%) |
Sep 13, 2007 | 42.48 | 42.80 | 42.23 | 42.23 | 212,283 | -0.12(-0.28%) |
Sep 12, 2007 | 42.02 | 42.63 | 41.79 | 42.35 | 186,964 | +0.35(+0.84%) |
Sep 11, 2007 | 41.00 | 42.03 | 41.17 | 41.99 | 162,750 | +0.99(+2.43%) |
Sep 10, 2007 | 40.54 | 41.42 | 39.98 | 41.00 | 173,917 | +0.63(+1.57%) |
Sep 07, 2007 | 41.20 | 41.23 | 40.25 | 40.37 | 174,359 | -1.43(-3.42%) |
Sep 06, 2007 | 41.48 | 41.79 | 40.74 | 41.79 | 125,158 | +0.32(+0.76%) |
Sep 05, 2007 | 41.23 | 41.67 | 40.78 | 41.48 | 176,681 | +0.06(+0.15%) |
Sep 04, 2007 | 41.15 | 41.87 | 40.71 | 41.41 | 132,898 | +0.17(+0.42%) |
Aug 31, 2007 | 41.60 | 41.97 | 41.19 | 41.24 | 137,873 | +0.16(+0.40%) |
Aug 30, 2007 | 40.32 | 41.60 | 40.28 | 41.08 | 141,854 | +0.32(+0.78%) |
Aug 29, 2007 | 39.05 | 40.99 | 39.01 | 40.76 | 162,308 | +1.78(+4.57%) |
Aug 28, 2007 | 40.73 | 41.04 | 38.93 | 38.98 | 200,563 | -1.85(-4.54%) |
Aug 27, 2007 | 40.71 | 41.13 | 40.33 | 40.84 | 127,922 | -0.04(-0.09%) |
Aug 24, 2007 | 40.75 | 40.93 | 40.31 | 40.87 | 188,401 | -0.01(-0.02%) |
Aug 23, 2007 | 42.36 | 42.39 | 40.56 | 40.88 | 150,367 | -1.11(-2.65%) |
Aug 22, 2007 | 41.03 | 42.13 | 39.90 | 41.99 | 157,885 | +1.29(+3.18%) |
Aug 21, 2007 | 41.18 | 42.05 | 40.27 | 40.70 | 207,860 | -0.71(-1.70%) |
Aug 20, 2007 | 41.21 | 41.71 | 40.32 | 41.41 | 165,293 | +0.37(+0.90%) |
Aug 17, 2007 | 40.50 | 42.41 | 40.50 | 41.03 | 562,661 | +0.33(+0.82%) |
Aug 16, 2007 | 40.86 | 41.94 | 39.86 | 40.70 | 499,861 | -0.15(-0.38%) |
Aug 15, 2007 | 41.33 | 42.74 | 40.75 | 40.85 | 216,706 | -0.47(-1.14%) |
Aug 14, 2007 | 41.64 | 42.70 | 41.22 | 41.32 | 197,910 | -0.29(-0.70%) |
Aug 13, 2007 | 42.71 | 43.12 | 41.22 | 41.61 | 274,199 | -0.82(-1.94%) |
Aug 10, 2007 | 42.56 | 44.87 | 42.35 | 42.44 | 487,588 | -1.25(-2.86%) |
Aug 09, 2007 | 42.34 | 44.19 | 42.19 | 43.69 | 757,034 | +1.13(+2.66%) |
Aug 08, 2007 | 41.60 | 43.40 | 41.60 | 42.55 | 686,715 | +1.51(+3.68%) |
Aug 07, 2007 | 40.44 | 41.45 | 39.95 | 41.04 | 385,537 | +0.61(+1.50%) |
Aug 06, 2007 | 40.24 | 40.53 | 39.11 | 40.44 | 361,877 | +0.97(+2.45%) |
Aug 03, 2007 | 40.16 | 40.74 | 39.24 | 39.47 | 303,167 | -1.18(-2.91%) |
Aug 02, 2007 | 40.29 | 40.81 | 40.02 | 40.66 | 150,920 | +0.44(+1.10%) |
Aug 01, 2007 | 40.44 | 40.44 | 39.34 | 40.21 | 218,475 | +0.80(+2.04%) |
Jul 31, 2007 | 40.37 | 41.23 | 39.33 | 39.41 | 277,516 | -0.97(-2.40%) |
Jul 30, 2007 | 39.52 | 40.66 | 38.48 | 40.37 | 314,445 | +0.79(+1.99%) |
Jul 27, 2007 | 40.70 | 41.17 | 39.05 | 39.59 | 609,099 | -1.53(-3.72%) |
Jul 26, 2007 | 41.47 | 42.84 | 40.48 | 41.12 | 404,112 | -1.97(-4.58%) |
Jul 25, 2007 | 43.12 | 43.55 | 42.61 | 43.09 | 271,103 | +0.19(+0.44%) |
Jul 24, 2007 | 43.01 | 43.36 | 42.57 | 42.90 | 261,263 | -0.80(-1.84%) |
Jul 23, 2007 | 43.78 | 44.19 | 43.41 | 43.70 | 110,011 | +0.19(+0.44%) |
Jul 20, 2007 | 44.82 | 44.82 | 42.96 | 43.51 | 242,578 | -1.40(-3.12%) |
Jul 19, 2007 | 44.50 | 45.00 | 44.40 | 44.91 | 95,859 | +0.63(+1.43%) |
Jul 18, 2007 | 44.24 | 44.44 | 43.59 | 44.28 | 138,426 | -0.28(-0.63%) |
Jul 17, 2007 | 44.09 | 44.92 | 44.01 | 44.56 | 129,249 | +0.54(+1.23%) |
Jul 16, 2007 | 44.18 | 44.26 | 43.76 | 44.02 | 258,278 | -0.37(-0.84%) |
Jul 13, 2007 | 44.68 | 44.99 | 44.30 | 44.39 | 122,615 | -0.47(-1.05%) |
Jul 12, 2007 | 43.73 | 44.95 | 43.53 | 44.86 | 163,966 | +1.47(+3.40%) |
Jul 11, 2007 | 43.20 | 43.67 | 42.87 | 43.39 | 240,588 | +0.08(+0.19%) |
Jul 10, 2007 | 43.52 | 43.70 | 43.07 | 43.31 | 231,521 | -0.67(-1.52%) |
Jul 09, 2007 | 43.84 | 44.29 | 43.34 | 43.97 | 117,751 | +0.29(+0.66%) |
Jul 06, 2007 | 44.06 | 44.16 | 43.49 | 43.69 | 160,539 | -0.47(-1.07%) |
Jul 05, 2007 | 43.40 | 44.16 | 43.25 | 44.16 | 158,549 | +0.74(+1.71%) |
Jul 03, 2007 | 43.07 | 43.44 | 43.02 | 43.41 | 92,100 | +0.50(+1.16%) |