Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 39.90 | 40.00 | 38.89 | 39.07 | 2,261,425 | -0.74(-1.86%) |
Sep 27, 2007 | 39.97 | 39.97 | 39.31 | 39.82 | 933,120 | +0.13(+0.33%) |
Sep 26, 2007 | 39.80 | 39.94 | 39.21 | 39.69 | 1,553,663 | -0.12(-0.29%) |
Sep 25, 2007 | 38.61 | 39.80 | 38.60 | 39.80 | 1,679,264 | +0.96(+2.46%) |
Sep 24, 2007 | 38.73 | 39.50 | 38.23 | 38.84 | 1,526,247 | +0.01(+0.04%) |
Sep 21, 2007 | 38.50 | 38.99 | 38.08 | 38.83 | 3,185,865 | +0.62(+1.62%) |
Sep 20, 2007 | 38.56 | 38.72 | 37.82 | 38.21 | 2,027,891 | -0.66(-1.69%) |
Sep 19, 2007 | 38.46 | 38.95 | 37.69 | 38.87 | 1,857,082 | +0.58(+1.52%) |
Sep 18, 2007 | 36.71 | 38.35 | 36.40 | 38.28 | 1,441,786 | +1.75(+4.79%) |
Sep 17, 2007 | 36.96 | 37.43 | 36.50 | 36.53 | 1,001,674 | -0.71(-1.91%) |
Sep 14, 2007 | 36.09 | 37.35 | 36.07 | 37.25 | 1,317,715 | +0.82(+2.25%) |
Sep 13, 2007 | 36.50 | 36.58 | 35.77 | 36.43 | 1,369,643 | +0.30(+0.82%) |
Sep 12, 2007 | 36.35 | 36.54 | 35.68 | 36.13 | 1,607,185 | -0.24(-0.65%) |
Sep 11, 2007 | 35.30 | 36.37 | 34.99 | 36.37 | 1,745,011 | +1.32(+3.76%) |
Sep 10, 2007 | 34.89 | 35.37 | 34.42 | 35.05 | 1,904,896 | +0.40(+1.14%) |
Sep 07, 2007 | 35.66 | 35.92 | 34.47 | 34.65 | 1,408,868 | -1.43(-3.95%) |
Sep 06, 2007 | 35.77 | 36.15 | 35.41 | 36.08 | 1,335,087 | +0.56(+1.58%) |
Sep 05, 2007 | 35.86 | 36.10 | 35.23 | 35.52 | 1,191,043 | -0.54(-1.50%) |
Sep 04, 2007 | 35.35 | 36.47 | 34.84 | 36.06 | 1,264,719 | +0.76(+2.16%) |
Aug 31, 2007 | 35.12 | 35.50 | 34.40 | 35.30 | 994,132 | +0.49(+1.41%) |
Aug 30, 2007 | 34.98 | 35.29 | 34.47 | 34.81 | 786,224 | -0.30(-0.84%) |
Aug 29, 2007 | 34.47 | 35.11 | 34.14 | 35.10 | 952,793 | +0.85(+2.48%) |
Aug 28, 2007 | 35.02 | 35.40 | 34.24 | 34.25 | 1,383,358 | -0.87(-2.48%) |
Aug 27, 2007 | 35.70 | 35.76 | 35.11 | 35.12 | 782,941 | -0.57(-1.59%) |
Aug 24, 2007 | 35.10 | 35.71 | 34.98 | 35.69 | 670,438 | +0.57(+1.62%) |
Aug 23, 2007 | 35.55 | 35.72 | 34.73 | 35.12 | 878,024 | -0.27(-0.77%) |
Aug 22, 2007 | 34.35 | 35.48 | 34.23 | 35.40 | 1,137,139 | +1.17(+3.41%) |
Aug 21, 2007 | 34.51 | 34.91 | 33.97 | 34.23 | 811,538 | -0.47(-1.35%) |
Aug 20, 2007 | 34.61 | 35.10 | 34.28 | 34.70 | 1,518,365 | -0.04(-0.12%) |
Aug 17, 2007 | 34.74 | 35.38 | 33.52 | 34.74 | 3,032,390 | +0.85(+2.51%) |
Aug 16, 2007 | 33.81 | 34.11 | 32.78 | 33.89 | 2,043,226 | +0.32(+0.94%) |
Aug 15, 2007 | 34.21 | 34.91 | 33.48 | 33.58 | 1,405,761 | -0.52(-1.52%) |
Aug 14, 2007 | 35.50 | 35.53 | 34.09 | 34.09 | 1,523,551 | -1.27(-3.58%) |
Aug 13, 2007 | 36.03 | 36.03 | 34.65 | 35.36 | 1,721,248 | -0.42(-1.19%) |
Aug 10, 2007 | 37.15 | 38.02 | 35.27 | 35.78 | 2,646,456 | -1.35(-3.64%) |
Aug 09, 2007 | 36.41 | 39.56 | 36.11 | 37.14 | 2,976,776 | +0.13(+0.35%) |
Aug 08, 2007 | 35.50 | 37.25 | 35.39 | 37.01 | 2,596,511 | +1.38(+3.88%) |
Aug 07, 2007 | 35.08 | 36.05 | 34.65 | 35.63 | 3,010,254 | +0.26(+0.73%) |
Aug 06, 2007 | 34.13 | 35.40 | 33.73 | 35.37 | 2,521,618 | +1.51(+4.46%) |
Aug 03, 2007 | 34.22 | 35.68 | 33.84 | 33.86 | 2,402,698 | -1.80(-5.05%) |
Aug 02, 2007 | 35.47 | 35.66 | 34.78 | 35.66 | 1,909,438 | +0.27(+0.77%) |
Aug 01, 2007 | 34.91 | 35.60 | 34.64 | 35.38 | 2,308,493 | +0.37(+1.05%) |
Jul 31, 2007 | 36.01 | 36.40 | 34.99 | 35.01 | 2,420,802 | -1.12(-3.09%) |
Jul 30, 2007 | 35.52 | 36.37 | 35.22 | 36.13 | 2,134,580 | +0.65(+1.85%) |
Jul 27, 2007 | 36.33 | 36.44 | 35.45 | 35.48 | 2,061,273 | -0.30(-0.82%) |
Jul 26, 2007 | 35.62 | 36.28 | 34.91 | 35.77 | 3,992,120 | -0.24(-0.66%) |
Jul 25, 2007 | 37.80 | 37.95 | 34.22 | 36.01 | 5,230,858 | -1.78(-4.72%) |
Jul 24, 2007 | 38.85 | 39.23 | 37.51 | 37.79 | 1,926,086 | -0.97(-2.51%) |
Jul 23, 2007 | 39.09 | 39.33 | 38.24 | 38.76 | 1,658,355 | -0.12(-0.30%) |
Jul 20, 2007 | 39.39 | 39.42 | 38.61 | 38.88 | 2,175,554 | -0.37(-0.94%) |
Jul 19, 2007 | 38.80 | 39.34 | 38.63 | 39.25 | 1,364,158 | +0.58(+1.51%) |
Jul 18, 2007 | 38.51 | 39.10 | 38.23 | 38.66 | 1,616,658 | +0.12(+0.32%) |
Jul 17, 2007 | 38.40 | 38.66 | 37.96 | 38.54 | 1,626,076 | +0.20(+0.53%) |
Jul 16, 2007 | 37.73 | 39.00 | 37.68 | 38.34 | 2,057,926 | +0.71(+1.89%) |
Jul 13, 2007 | 37.48 | 37.71 | 37.32 | 37.63 | 885,278 | +0.02(+0.06%) |
Jul 12, 2007 | 37.50 | 37.71 | 37.19 | 37.61 | 2,264,266 | +0.14(+0.38%) |
Jul 11, 2007 | 36.85 | 37.48 | 36.80 | 37.46 | 2,411,315 | +0.48(+1.30%) |
Jul 10, 2007 | 37.35 | 37.71 | 36.81 | 36.98 | 3,337,791 | -0.35(-0.94%) |
Jul 09, 2007 | 37.38 | 37.50 | 37.12 | 37.33 | 2,625,802 | -0.09(-0.25%) |
Jul 06, 2007 | 37.43 | 37.55 | 37.08 | 37.43 | 1,751,097 | +0.00(+0.00%) |
Jul 05, 2007 | 38.45 | 38.45 | 37.11 | 37.43 | 2,176,096 | -0.90(-2.35%) |
Jul 03, 2007 | 37.99 | 38.33 | 37.58 | 38.33 | 764,202 | +0.45(+1.18%) |