Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 46.32 | 46.49 | 45.90 | 46.03 | 504,909 | -0.28(-0.60%) |
Sep 27, 2007 | 46.32 | 46.83 | 45.97 | 46.31 | 801,320 | +1.17(+2.59%) |
Sep 26, 2007 | 45.78 | 45.78 | 44.99 | 45.14 | 586,451 | +1.12(+2.55%) |
Sep 25, 2007 | 44.45 | 44.50 | 43.62 | 44.02 | 882,861 | -0.61(-1.37%) |
Sep 24, 2007 | 45.12 | 45.19 | 44.59 | 44.63 | 339,216 | -0.05(-0.11%) |
Sep 21, 2007 | 44.97 | 45.07 | 44.50 | 44.68 | 453,750 | +0.00(+0.00%) |
Sep 20, 2007 | 45.21 | 45.25 | 44.35 | 44.68 | 796,726 | -0.83(-1.83%) |
Sep 19, 2007 | 45.35 | 45.94 | 45.34 | 45.51 | 611,404 | +0.20(+0.44%) |
Sep 18, 2007 | 44.35 | 45.43 | 44.12 | 45.31 | 1,021,095 | +0.58(+1.31%) |
Sep 17, 2007 | 44.68 | 44.94 | 44.53 | 44.73 | 375,967 | -0.27(-0.60%) |
Sep 14, 2007 | 44.90 | 45.13 | 44.83 | 45.00 | 478,181 | -0.07(-0.15%) |
Sep 13, 2007 | 44.72 | 45.62 | 44.49 | 45.06 | 1,084,378 | -0.13(-0.30%) |
Sep 12, 2007 | 45.02 | 45.28 | 44.44 | 45.20 | 469,202 | -0.42(-0.92%) |
Sep 11, 2007 | 45.36 | 45.73 | 45.16 | 45.62 | 641,995 | +0.86(+1.93%) |
Sep 10, 2007 | 45.06 | 45.06 | 44.26 | 44.76 | 697,017 | -0.56(-1.23%) |
Sep 07, 2007 | 46.45 | 46.54 | 44.71 | 45.31 | 3,466,400 | -1.91(-4.04%) |
Sep 06, 2007 | 47.70 | 47.79 | 46.96 | 47.22 | 1,151,499 | -0.32(-0.66%) |
Sep 05, 2007 | 47.38 | 47.67 | 47.14 | 47.54 | 1,117,254 | +0.54(+1.14%) |
Sep 04, 2007 | 46.31 | 47.32 | 46.26 | 47.00 | 939,358 | +1.24(+2.70%) |
Aug 31, 2007 | 45.73 | 46.07 | 45.34 | 45.76 | 915,958 | +1.79(+4.07%) |
Aug 30, 2007 | 43.56 | 44.35 | 43.56 | 43.97 | 408,542 | -0.19(-0.43%) |
Aug 29, 2007 | 43.59 | 44.20 | 43.51 | 44.16 | 872,316 | +0.66(+1.52%) |
Aug 28, 2007 | 44.25 | 44.50 | 43.39 | 43.50 | 583,214 | -0.84(-1.90%) |
Aug 27, 2007 | 44.63 | 44.63 | 44.27 | 44.35 | 698,521 | -1.05(-2.32%) |
Aug 24, 2007 | 44.84 | 45.53 | 44.58 | 45.40 | 386,930 | +0.48(+1.07%) |
Aug 23, 2007 | 45.02 | 45.19 | 44.69 | 44.92 | 563,795 | +0.23(+0.51%) |
Aug 22, 2007 | 44.40 | 44.89 | 44.28 | 44.69 | 509,295 | +0.32(+0.71%) |
Aug 21, 2007 | 43.87 | 44.37 | 43.69 | 44.37 | 970,771 | +0.52(+1.18%) |
Aug 20, 2007 | 43.50 | 44.07 | 43.39 | 43.86 | 1,481,632 | -0.75(-1.67%) |
Aug 17, 2007 | 44.63 | 45.19 | 43.55 | 44.60 | 1,494,234 | -0.16(-0.36%) |
Aug 16, 2007 | 44.37 | 44.89 | 42.01 | 44.77 | 3,607,627 | +0.27(+0.60%) |
Aug 15, 2007 | 45.60 | 45.57 | 44.42 | 44.50 | 1,339,402 | -0.61(-1.36%) |
Aug 14, 2007 | 45.95 | 46.00 | 45.06 | 45.11 | 1,055,730 | -1.25(-2.69%) |
Aug 13, 2007 | 46.51 | 46.66 | 46.19 | 46.36 | 834,208 | +0.38(+0.83%) |
Aug 10, 2007 | 46.49 | 46.50 | 44.47 | 45.97 | 2,878,487 | -0.86(-1.84%) |
Aug 09, 2007 | 47.56 | 47.83 | 46.62 | 46.84 | 2,177,597 | -0.54(-1.13%) |
Aug 08, 2007 | 47.79 | 48.58 | 46.85 | 47.37 | 2,552,008 | -1.12(-2.31%) |
Aug 07, 2007 | 48.69 | 48.80 | 47.81 | 48.49 | 832,015 | -0.07(-0.14%) |
Aug 06, 2007 | 48.16 | 48.60 | 47.64 | 48.56 | 1,015,562 | +0.63(+1.32%) |
Aug 03, 2007 | 48.00 | 49.19 | 47.65 | 47.93 | 1,741,396 | -1.26(-2.57%) |
Aug 02, 2007 | 49.11 | 49.40 | 48.62 | 49.19 | 1,171,858 | -0.64(-1.29%) |
Aug 01, 2007 | 49.65 | 50.21 | 49.18 | 49.83 | 981,630 | -0.68(-1.35%) |
Jul 31, 2007 | 51.15 | 51.33 | 50.44 | 50.51 | 1,065,347 | -0.98(-1.90%) |
Jul 30, 2007 | 51.23 | 51.84 | 50.72 | 51.49 | 1,250,150 | +0.69(+1.36%) |
Jul 27, 2007 | 51.60 | 51.66 | 49.25 | 50.80 | 2,383,287 | +1.61(+3.27%) |
Jul 26, 2007 | 50.27 | 50.37 | 48.29 | 49.19 | 2,133,651 | -0.91(-1.82%) |
Jul 25, 2007 | 49.90 | 50.51 | 49.59 | 50.10 | 1,069,383 | +0.62(+1.26%) |
Jul 24, 2007 | 49.77 | 49.77 | 49.14 | 49.48 | 941,224 | +0.57(+1.16%) |
Jul 23, 2007 | 48.99 | 49.38 | 48.90 | 48.91 | 462,574 | -0.11(-0.21%) |
Jul 20, 2007 | 49.30 | 49.45 | 48.65 | 49.02 | 571,103 | -0.99(-1.97%) |
Jul 19, 2007 | 50.11 | 50.14 | 49.74 | 50.01 | 508,355 | +0.64(+1.30%) |
Jul 18, 2007 | 49.61 | 49.66 | 48.62 | 49.36 | 1,266,137 | -0.36(-0.73%) |
Jul 17, 2007 | 49.72 | 49.85 | 49.43 | 49.73 | 544,688 | -0.53(-1.05%) |
Jul 16, 2007 | 50.43 | 50.52 | 50.09 | 50.26 | 545,732 | -0.27(-0.53%) |
Jul 13, 2007 | 50.20 | 50.65 | 50.14 | 50.52 | 560,558 | -0.04(-0.08%) |
Jul 12, 2007 | 49.98 | 50.64 | 49.89 | 50.56 | 589,583 | +0.68(+1.36%) |
Jul 11, 2007 | 49.63 | 49.90 | 49.45 | 49.88 | 517,960 | -0.05(-0.10%) |
Jul 10, 2007 | 50.23 | 50.39 | 49.90 | 49.93 | 700,390 | -0.87(-1.72%) |
Jul 09, 2007 | 50.75 | 50.87 | 50.52 | 50.80 | 592,971 | -0.10(-0.19%) |
Jul 06, 2007 | 50.95 | 51.02 | 50.61 | 50.90 | 778,663 | +0.74(+1.47%) |
Jul 05, 2007 | 50.28 | 50.45 | 49.85 | 50.16 | 995,516 | +1.63(+3.35%) |
Jul 03, 2007 | 48.62 | 48.67 | 48.20 | 48.53 | 852,061 | -0.86(-1.75%) |