Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 40.04 | 40.05 | 39.62 | 39.82 | 823,697 | -0.24(-0.59%) |
Sep 27, 2007 | 40.02 | 40.12 | 39.88 | 40.06 | 1,126,166 | +0.05(+0.13%) |
Sep 26, 2007 | 39.92 | 40.15 | 39.82 | 40.00 | 661,324 | +0.29(+0.72%) |
Sep 25, 2007 | 39.68 | 39.90 | 39.61 | 39.72 | 1,305,246 | -0.47(-1.16%) |
Sep 24, 2007 | 40.60 | 40.62 | 40.18 | 40.18 | 695,609 | -0.42(-1.03%) |
Sep 21, 2007 | 40.77 | 40.91 | 40.53 | 40.60 | 625,996 | +0.05(+0.11%) |
Sep 20, 2007 | 40.85 | 41.00 | 40.48 | 40.56 | 702,570 | -0.40(-0.97%) |
Sep 19, 2007 | 41.00 | 41.25 | 40.84 | 40.95 | 869,989 | +0.28(+0.69%) |
Sep 18, 2007 | 39.64 | 40.70 | 39.55 | 40.67 | 1,168,282 | +1.14(+2.88%) |
Sep 17, 2007 | 39.58 | 39.65 | 39.41 | 39.53 | 588,230 | -0.11(-0.29%) |
Sep 14, 2007 | 39.25 | 39.72 | 39.25 | 39.65 | 876,429 | +0.07(+0.19%) |
Sep 13, 2007 | 39.65 | 39.76 | 39.47 | 39.57 | 604,938 | +0.13(+0.34%) |
Sep 12, 2007 | 39.19 | 39.56 | 39.17 | 39.44 | 1,850,316 | +0.08(+0.20%) |
Sep 11, 2007 | 39.06 | 39.41 | 39.06 | 39.36 | 790,805 | +0.43(+1.09%) |
Sep 10, 2007 | 39.33 | 39.33 | 38.63 | 38.94 | 1,070,649 | -0.22(-0.56%) |
Sep 07, 2007 | 39.09 | 39.44 | 38.95 | 39.15 | 1,582,306 | -0.56(-1.40%) |
Sep 06, 2007 | 39.66 | 39.76 | 39.31 | 39.71 | 1,580,914 | +0.16(+0.39%) |
Sep 05, 2007 | 39.68 | 39.78 | 39.41 | 39.56 | 1,143,917 | -0.51(-1.26%) |
Sep 04, 2007 | 39.71 | 40.26 | 39.68 | 40.06 | 859,373 | +0.36(+0.91%) |
Aug 31, 2007 | 39.87 | 39.99 | 39.45 | 39.70 | 647,228 | +0.29(+0.73%) |
Aug 30, 2007 | 39.35 | 39.77 | 39.25 | 39.41 | 699,263 | -0.18(-0.45%) |
Aug 29, 2007 | 39.21 | 39.74 | 38.99 | 39.59 | 706,573 | +0.66(+1.68%) |
Aug 28, 2007 | 39.54 | 39.59 | 38.83 | 38.94 | 2,085,435 | -0.84(-2.12%) |
Aug 27, 2007 | 40.19 | 40.28 | 39.77 | 39.78 | 2,005,902 | -0.56(-1.40%) |
Aug 24, 2007 | 40.08 | 40.38 | 39.87 | 40.34 | 1,713,004 | +0.30(+0.75%) |
Aug 23, 2007 | 40.34 | 40.47 | 39.85 | 40.04 | 1,067,691 | -0.22(-0.54%) |
Aug 22, 2007 | 40.08 | 40.34 | 39.83 | 40.26 | 1,227,279 | +0.44(+1.10%) |
Aug 21, 2007 | 39.54 | 40.15 | 39.48 | 39.83 | 770,617 | +0.18(+0.45%) |
Aug 20, 2007 | 39.97 | 40.05 | 39.27 | 39.65 | 2,332,387 | -0.11(-0.29%) |
Aug 17, 2007 | 40.21 | 40.46 | 39.04 | 39.76 | 1,996,678 | +0.88(+2.28%) |
Aug 16, 2007 | 37.64 | 38.94 | 37.30 | 38.88 | 3,549,399 | +0.90(+2.38%) |
Aug 15, 2007 | 38.27 | 39.07 | 37.91 | 37.98 | 2,238,409 | -0.44(-1.14%) |
Aug 14, 2007 | 39.10 | 39.19 | 38.37 | 38.41 | 1,487,284 | -0.70(-1.79%) |
Aug 13, 2007 | 39.66 | 39.70 | 39.08 | 39.11 | 755,998 | -0.17(-0.42%) |
Aug 10, 2007 | 38.61 | 39.61 | 38.21 | 39.28 | 1,319,516 | +0.32(+0.83%) |
Aug 09, 2007 | 39.53 | 39.86 | 38.93 | 38.96 | 2,948,811 | -1.32(-3.28%) |
Aug 08, 2007 | 40.01 | 40.58 | 39.63 | 40.28 | 3,783,995 | +0.48(+1.20%) |
Aug 07, 2007 | 39.18 | 40.15 | 39.07 | 39.80 | 3,078,118 | +0.42(+1.06%) |
Aug 06, 2007 | 38.26 | 39.56 | 37.95 | 39.38 | 2,115,716 | +1.03(+2.68%) |
Aug 03, 2007 | 38.73 | 39.56 | 38.35 | 38.35 | 1,360,066 | -1.21(-3.05%) |
Aug 02, 2007 | 39.60 | 39.77 | 39.24 | 39.56 | 950,915 | +0.14(+0.36%) |
Aug 01, 2007 | 39.05 | 39.42 | 38.66 | 39.42 | 1,484,151 | +0.52(+1.33%) |
Jul 31, 2007 | 39.65 | 39.88 | 38.79 | 38.90 | 1,387,737 | -0.40(-1.02%) |
Jul 30, 2007 | 38.90 | 39.46 | 38.68 | 39.30 | 1,562,988 | +0.34(+0.88%) |
Jul 27, 2007 | 39.48 | 39.66 | 38.63 | 38.96 | 2,071,512 | -0.52(-1.31%) |
Jul 26, 2007 | 39.88 | 40.11 | 39.08 | 39.48 | 3,150,982 | -1.06(-2.62%) |
Jul 25, 2007 | 40.62 | 40.85 | 40.10 | 40.54 | 2,045,059 | +0.19(+0.47%) |
Jul 24, 2007 | 41.10 | 41.16 | 40.29 | 40.35 | 1,137,414 | -1.02(-2.47%) |
Jul 23, 2007 | 41.42 | 41.66 | 41.37 | 41.37 | 605,983 | +0.10(+0.25%) |
Jul 20, 2007 | 41.83 | 41.86 | 41.20 | 41.27 | 810,122 | -0.59(-1.41%) |
Jul 19, 2007 | 41.89 | 42.01 | 41.75 | 41.86 | 462,579 | +0.10(+0.25%) |
Jul 18, 2007 | 41.74 | 41.88 | 41.43 | 41.76 | 956,658 | -0.28(-0.66%) |
Jul 17, 2007 | 42.06 | 42.27 | 42.01 | 42.03 | 672,288 | +0.05(+0.11%) |
Jul 16, 2007 | 42.06 | 42.23 | 41.90 | 41.99 | 955,266 | -0.16(-0.38%) |
Jul 13, 2007 | 42.00 | 42.28 | 41.96 | 42.15 | 1,154,707 | +0.11(+0.26%) |
Jul 12, 2007 | 41.37 | 42.06 | 41.37 | 42.04 | 996,536 | +0.74(+1.80%) |
Jul 11, 2007 | 41.00 | 41.30 | 40.98 | 41.30 | 574,830 | +0.27(+0.66%) |
Jul 10, 2007 | 41.49 | 41.53 | 41.03 | 41.03 | 763,481 | -0.80(-1.92%) |
Jul 09, 2007 | 41.89 | 41.94 | 41.69 | 41.83 | 545,592 | -0.03(-0.07%) |
Jul 06, 2007 | 41.95 | 41.95 | 41.67 | 41.86 | 588,927 | +0.00(+0.00%) |
Jul 05, 2007 | 42.03 | 42.07 | 41.62 | 41.86 | 929,857 | -0.16(-0.37%) |
Jul 03, 2007 | 42.02 | 42.18 | 41.91 | 42.02 | 576,396 | +0.04(+0.10%) |