Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 43.49 | 43.50 | 43.25 | 43.35 | 258,965 | -0.23(-0.54%) |
Sep 27, 2007 | 43.24 | 43.58 | 43.20 | 43.58 | 393,506 | +0.36(+0.82%) |
Sep 26, 2007 | 43.16 | 43.42 | 42.93 | 43.22 | 424,612 | +0.23(+0.54%) |
Sep 25, 2007 | 42.92 | 43.03 | 42.61 | 42.99 | 443,579 | -0.31(-0.72%) |
Sep 24, 2007 | 43.69 | 43.85 | 43.27 | 43.30 | 337,110 | -0.47(-1.07%) |
Sep 21, 2007 | 43.88 | 43.95 | 43.60 | 43.77 | 181,579 | +0.06(+0.14%) |
Sep 20, 2007 | 44.44 | 44.44 | 43.57 | 43.71 | 329,523 | -0.68(-1.52%) |
Sep 19, 2007 | 44.65 | 44.94 | 44.19 | 44.39 | 638,815 | +0.24(+0.54%) |
Sep 18, 2007 | 42.68 | 44.18 | 42.32 | 44.15 | 986,294 | +1.86(+4.39%) |
Sep 17, 2007 | 42.40 | 42.42 | 42.11 | 42.29 | 268,575 | -0.32(-0.76%) |
Sep 14, 2007 | 42.37 | 42.65 | 42.18 | 42.62 | 271,104 | +0.01(+0.02%) |
Sep 13, 2007 | 42.23 | 42.69 | 42.18 | 42.61 | 345,961 | +0.68(+1.63%) |
Sep 12, 2007 | 41.70 | 42.17 | 41.70 | 41.93 | 389,206 | -0.09(-0.22%) |
Sep 11, 2007 | 41.66 | 42.18 | 41.66 | 42.02 | 349,249 | +0.55(+1.33%) |
Sep 10, 2007 | 41.73 | 41.91 | 41.08 | 41.47 | 531,587 | -0.21(-0.51%) |
Sep 07, 2007 | 41.55 | 42.04 | 41.42 | 41.68 | 553,083 | -0.49(-1.17%) |
Sep 06, 2007 | 42.42 | 42.42 | 41.89 | 42.18 | 451,925 | -0.06(-0.14%) |
Sep 05, 2007 | 42.58 | 42.58 | 42.13 | 42.23 | 557,382 | -0.80(-1.87%) |
Sep 04, 2007 | 42.52 | 43.36 | 42.52 | 43.04 | 358,100 | +0.53(+1.24%) |
Aug 31, 2007 | 42.69 | 42.86 | 42.29 | 42.51 | 617,319 | +0.49(+1.18%) |
Aug 30, 2007 | 41.72 | 42.28 | 41.72 | 42.02 | 440,797 | -0.30(-0.71%) |
Aug 29, 2007 | 41.93 | 42.39 | 41.43 | 42.32 | 423,347 | +0.70(+1.67%) |
Aug 28, 2007 | 42.46 | 42.46 | 41.56 | 41.62 | 450,407 | -1.36(-3.16%) |
Aug 27, 2007 | 43.33 | 43.40 | 42.95 | 42.98 | 281,726 | -0.49(-1.13%) |
Aug 24, 2007 | 43.22 | 43.50 | 42.93 | 43.47 | 556,624 | +0.19(+0.45%) |
Aug 23, 2007 | 43.64 | 43.71 | 43.05 | 43.27 | 765,263 | -0.21(-0.48%) |
Aug 22, 2007 | 43.73 | 43.82 | 42.97 | 43.48 | 530,828 | +0.28(+0.64%) |
Aug 21, 2007 | 42.80 | 43.50 | 42.79 | 43.21 | 223,054 | +0.27(+0.63%) |
Aug 20, 2007 | 43.45 | 43.45 | 42.34 | 42.94 | 339,892 | -0.26(-0.60%) |
Aug 17, 2007 | 43.70 | 43.97 | 42.44 | 43.20 | 1,327,198 | +1.40(+3.34%) |
Aug 16, 2007 | 39.91 | 42.12 | 39.68 | 41.80 | 835,568 | +1.45(+3.60%) |
Aug 15, 2007 | 40.62 | 41.64 | 40.24 | 40.35 | 769,056 | -0.42(-1.02%) |
Aug 14, 2007 | 41.82 | 41.83 | 40.77 | 40.77 | 378,332 | -0.99(-2.37%) |
Aug 13, 2007 | 42.73 | 42.73 | 41.74 | 41.76 | 351,778 | -0.38(-0.91%) |
Aug 10, 2007 | 41.54 | 42.75 | 41.39 | 42.14 | 460,523 | +0.05(+0.12%) |
Aug 09, 2007 | 42.27 | 43.36 | 42.09 | 42.09 | 1,184,564 | -1.54(-3.53%) |
Aug 08, 2007 | 43.21 | 44.20 | 42.86 | 43.63 | 598,857 | +0.87(+2.04%) |
Aug 07, 2007 | 42.03 | 43.15 | 41.98 | 42.76 | 805,979 | +0.48(+1.13%) |
Aug 06, 2007 | 40.91 | 42.39 | 40.26 | 42.28 | 1,289,769 | +1.41(+3.45%) |
Aug 03, 2007 | 41.14 | 42.22 | 40.81 | 40.87 | 544,737 | -1.35(-3.20%) |
Aug 02, 2007 | 42.29 | 42.67 | 41.87 | 42.22 | 869,203 | +0.26(+0.63%) |
Aug 01, 2007 | 41.76 | 42.12 | 40.99 | 41.95 | 1,295,839 | +0.12(+0.29%) |
Jul 31, 2007 | 43.28 | 43.33 | 41.83 | 41.83 | 699,763 | -0.87(-2.05%) |
Jul 30, 2007 | 42.24 | 42.84 | 41.97 | 42.71 | 351,272 | +0.51(+1.20%) |
Jul 27, 2007 | 42.63 | 43.12 | 42.18 | 42.20 | 821,659 | -0.47(-1.11%) |
Jul 26, 2007 | 43.09 | 43.19 | 42.06 | 42.67 | 447,120 | -1.08(-2.46%) |
Jul 25, 2007 | 43.73 | 44.09 | 43.24 | 43.75 | 337,616 | +0.36(+0.83%) |
Jul 24, 2007 | 44.31 | 44.34 | 43.27 | 43.39 | 409,438 | -1.30(-2.90%) |
Jul 23, 2007 | 44.88 | 45.07 | 44.68 | 44.69 | 344,444 | -0.07(-0.15%) |
Jul 20, 2007 | 45.50 | 45.55 | 44.60 | 44.75 | 473,674 | -0.84(-1.84%) |
Jul 19, 2007 | 45.94 | 46.05 | 45.43 | 45.59 | 296,141 | -0.13(-0.29%) |
Jul 18, 2007 | 45.83 | 46.00 | 45.13 | 45.72 | 350,513 | -0.52(-1.12%) |
Jul 17, 2007 | 46.25 | 46.49 | 46.22 | 46.24 | 282,231 | -0.02(-0.03%) |
Jul 16, 2007 | 46.34 | 46.64 | 46.20 | 46.26 | 198,270 | -0.12(-0.26%) |
Jul 13, 2007 | 46.30 | 46.49 | 46.13 | 46.37 | 257,448 | +0.08(+0.16%) |
Jul 12, 2007 | 45.65 | 46.30 | 45.62 | 46.30 | 227,100 | +0.91(+1.99%) |
Jul 11, 2007 | 45.21 | 45.50 | 44.99 | 45.39 | 933,439 | +0.23(+0.50%) |
Jul 10, 2007 | 45.82 | 45.85 | 45.15 | 45.17 | 152,496 | -1.02(-2.20%) |
Jul 09, 2007 | 46.39 | 46.39 | 46.13 | 46.19 | 132,517 | -0.08(-0.17%) |
Jul 06, 2007 | 46.22 | 46.38 | 45.98 | 46.26 | 44,509 | +0.06(+0.14%) |
Jul 05, 2007 | 46.32 | 46.39 | 46.08 | 46.20 | 107,733 | -0.15(-0.32%) |
Jul 03, 2007 | 46.38 | 46.50 | 46.30 | 46.35 | 91,042 | +0.25(+0.54%) |