Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 44.59 | 45.12 | 44.35 | 44.76 | 838,560 | +0.23(+0.52%) |
Sep 27, 2007 | 44.32 | 44.56 | 44.10 | 44.53 | 646,200 | +0.47(+1.07%) |
Sep 26, 2007 | 44.06 | 44.48 | 43.81 | 44.06 | 853,683 | +0.11(+0.25%) |
Sep 25, 2007 | 43.90 | 44.07 | 43.44 | 43.95 | 917,600 | -0.16(-0.36%) |
Sep 24, 2007 | 44.75 | 45.24 | 44.08 | 44.11 | 1,255,400 | -0.90(-2.00%) |
Sep 21, 2007 | 45.05 | 45.23 | 44.56 | 45.01 | 954,159 | +0.45(+1.01%) |
Sep 20, 2007 | 45.46 | 45.35 | 44.38 | 44.56 | 883,000 | -0.90(-1.98%) |
Sep 19, 2007 | 45.00 | 46.16 | 44.78 | 45.46 | 1,231,300 | +0.71(+1.59%) |
Sep 18, 2007 | 42.49 | 44.75 | 42.18 | 44.75 | 1,471,300 | +2.26(+5.32%) |
Sep 17, 2007 | 42.29 | 42.69 | 42.05 | 42.49 | 651,200 | -0.13(-0.31%) |
Sep 14, 2007 | 42.30 | 42.65 | 41.84 | 42.62 | 577,500 | +0.28(+0.66%) |
Sep 13, 2007 | 41.78 | 42.36 | 41.50 | 42.34 | 690,000 | +0.95(+2.30%) |
Sep 12, 2007 | 41.00 | 41.60 | 40.81 | 41.39 | 688,100 | +0.22(+0.53%) |
Sep 11, 2007 | 40.53 | 41.17 | 40.45 | 41.17 | 796,400 | +0.64(+1.58%) |
Sep 10, 2007 | 40.52 | 41.09 | 40.07 | 40.53 | 954,700 | +0.00(+0.00%) |
Sep 07, 2007 | 40.85 | 40.87 | 40.31 | 40.53 | 1,160,800 | -0.76(-1.84%) |
Sep 06, 2007 | 41.29 | 41.69 | 40.83 | 41.29 | 815,800 | +0.00(+0.00%) |
Sep 05, 2007 | 41.66 | 41.79 | 41.10 | 41.29 | 1,047,600 | -0.86(-2.04%) |
Sep 04, 2007 | 42.14 | 42.60 | 41.61 | 42.15 | 1,132,400 | +0.22(+0.52%) |
Aug 31, 2007 | 41.89 | 42.66 | 41.70 | 41.93 | 1,075,900 | +0.45(+1.08%) |
Aug 30, 2007 | 41.40 | 41.73 | 40.89 | 41.48 | 789,000 | +0.08(+0.19%) |
Aug 29, 2007 | 40.51 | 41.41 | 40.26 | 41.40 | 977,300 | +1.07(+2.65%) |
Aug 28, 2007 | 41.50 | 41.56 | 40.26 | 40.33 | 1,596,000 | -1.27(-3.05%) |
Aug 27, 2007 | 41.87 | 42.10 | 41.46 | 41.60 | 1,170,098 | -0.28(-0.67%) |
Aug 24, 2007 | 42.22 | 42.50 | 41.54 | 41.88 | 1,089,800 | -0.39(-0.92%) |
Aug 23, 2007 | 42.14 | 42.93 | 41.97 | 42.27 | 1,247,100 | +0.13(+0.31%) |
Aug 22, 2007 | 41.92 | 42.30 | 41.29 | 42.14 | 1,179,200 | +1.13(+2.76%) |
Aug 21, 2007 | 40.71 | 41.19 | 40.17 | 41.01 | 1,113,300 | +0.30(+0.74%) |
Aug 20, 2007 | 40.10 | 40.96 | 39.96 | 40.71 | 1,394,900 | +0.61(+1.52%) |
Aug 17, 2007 | 40.59 | 41.57 | 39.99 | 40.10 | 3,157,588 | +0.17(+0.43%) |
Aug 16, 2007 | 37.95 | 40.02 | 37.67 | 39.93 | 3,276,198 | +1.49(+3.88%) |
Aug 15, 2007 | 39.39 | 40.57 | 38.41 | 38.44 | 1,981,592 | -1.11(-2.81%) |
Aug 14, 2007 | 40.45 | 40.69 | 39.55 | 39.55 | 1,432,004 | -1.60(-3.89%) |
Aug 13, 2007 | 41.26 | 42.31 | 40.66 | 41.15 | 1,803,500 | -0.11(-0.27%) |
Aug 10, 2007 | 42.69 | 42.96 | 40.34 | 41.26 | 2,344,864 | -1.40(-3.28%) |
Aug 09, 2007 | 42.47 | 43.98 | 40.65 | 42.66 | 3,126,391 | +0.19(+0.45%) |
Aug 08, 2007 | 40.51 | 42.81 | 40.35 | 42.47 | 2,453,495 | +1.96(+4.84%) |
Aug 07, 2007 | 39.59 | 40.91 | 39.01 | 40.51 | 2,814,545 | +0.92(+2.32%) |
Aug 06, 2007 | 38.12 | 39.60 | 37.52 | 39.59 | 2,757,880 | +0.72(+1.85%) |
Aug 03, 2007 | 38.93 | 39.91 | 38.76 | 38.87 | 1,917,932 | -1.04(-2.61%) |
Aug 02, 2007 | 39.46 | 40.62 | 39.35 | 39.91 | 1,848,262 | +0.71(+1.81%) |
Aug 01, 2007 | 38.76 | 39.39 | 37.89 | 39.20 | 3,140,037 | +0.34(+0.87%) |
Jul 31, 2007 | 39.78 | 40.19 | 38.83 | 38.86 | 2,037,318 | -0.53(-1.35%) |
Jul 30, 2007 | 38.62 | 39.53 | 38.50 | 39.39 | 2,219,368 | +0.84(+2.18%) |
Jul 27, 2007 | 39.74 | 40.38 | 38.55 | 38.55 | 2,467,405 | -1.28(-3.21%) |
Jul 26, 2007 | 40.04 | 40.85 | 39.23 | 39.83 | 2,941,708 | -0.61(-1.51%) |
Jul 25, 2007 | 41.01 | 41.49 | 39.85 | 40.44 | 2,187,529 | -0.46(-1.12%) |
Jul 24, 2007 | 42.07 | 42.07 | 40.73 | 40.90 | 1,721,751 | -1.19(-2.83%) |
Jul 23, 2007 | 42.65 | 42.90 | 42.01 | 42.09 | 1,338,600 | -0.33(-0.78%) |
Jul 20, 2007 | 42.96 | 43.00 | 42.15 | 42.42 | 1,713,251 | -0.55(-1.28%) |
Jul 19, 2007 | 42.80 | 43.14 | 42.79 | 42.97 | 720,600 | +0.31(+0.73%) |
Jul 18, 2007 | 43.01 | 43.06 | 42.19 | 42.66 | 1,380,100 | -0.47(-1.09%) |
Jul 17, 2007 | 43.48 | 43.61 | 43.10 | 43.13 | 1,009,524 | +0.04(+0.09%) |
Jul 16, 2007 | 43.18 | 43.65 | 43.09 | 43.09 | 835,100 | -0.21(-0.48%) |
Jul 13, 2007 | 42.91 | 43.33 | 42.61 | 43.30 | 686,526 | +0.28(+0.65%) |
Jul 12, 2007 | 42.80 | 43.02 | 42.29 | 43.02 | 1,060,200 | +0.48(+1.13%) |
Jul 11, 2007 | 42.20 | 42.67 | 41.75 | 42.54 | 1,635,900 | +0.22(+0.52%) |
Jul 10, 2007 | 42.70 | 42.98 | 42.29 | 42.32 | 2,360,865 | -1.30(-2.98%) |
Jul 09, 2007 | 43.89 | 43.89 | 43.41 | 43.62 | 750,600 | -0.08(-0.18%) |
Jul 06, 2007 | 43.50 | 43.83 | 42.85 | 43.70 | 1,129,698 | +0.24(+0.55%) |
Jul 05, 2007 | 43.28 | 43.63 | 43.14 | 43.46 | 1,225,300 | +0.39(+0.91%) |
Jul 03, 2007 | 43.13 | 43.53 | 42.93 | 43.07 | 1,064,900 | -0.16(-0.37%) |