Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 41.00 | 41.96 | 41.00 | 41.89 | 1,215,800 | +1.25(+3.08%) |
Sep 27, 2007 | 40.20 | 40.75 | 40.19 | 40.64 | 711,000 | +0.51(+1.27%) |
Sep 26, 2007 | 39.25 | 40.43 | 39.11 | 40.13 | 932,400 | +1.04(+2.66%) |
Sep 25, 2007 | 38.87 | 39.16 | 38.60 | 39.09 | 752,600 | +0.22(+0.57%) |
Sep 24, 2007 | 39.17 | 39.19 | 38.83 | 38.87 | 698,600 | -0.41(-1.04%) |
Sep 21, 2007 | 40.07 | 40.13 | 39.17 | 39.28 | 1,013,100 | -0.40(-1.01%) |
Sep 20, 2007 | 39.92 | 40.02 | 39.45 | 39.68 | 961,400 | -0.08(-0.20%) |
Sep 19, 2007 | 38.04 | 39.79 | 37.86 | 39.76 | 1,698,700 | +1.94(+5.13%) |
Sep 18, 2007 | 38.23 | 38.44 | 37.30 | 37.82 | 2,422,300 | -0.27(-0.71%) |
Sep 17, 2007 | 39.22 | 39.48 | 37.92 | 38.09 | 1,855,200 | -1.32(-3.35%) |
Sep 14, 2007 | 39.45 | 39.53 | 39.22 | 39.41 | 446,800 | -0.12(-0.30%) |
Sep 13, 2007 | 40.00 | 40.01 | 39.40 | 39.53 | 876,700 | -0.23(-0.58%) |
Sep 12, 2007 | 39.78 | 40.06 | 39.71 | 39.76 | 783,615 | -0.34(-0.85%) |
Sep 11, 2007 | 40.15 | 40.33 | 39.99 | 40.10 | 913,600 | -0.04(-0.10%) |
Sep 10, 2007 | 40.66 | 40.67 | 40.01 | 40.14 | 371,400 | -0.33(-0.82%) |
Sep 07, 2007 | 40.65 | 40.89 | 40.35 | 40.47 | 1,113,300 | -0.55(-1.34%) |
Sep 06, 2007 | 40.85 | 41.19 | 40.75 | 41.02 | 520,800 | +0.33(+0.81%) |
Sep 05, 2007 | 40.70 | 40.94 | 40.50 | 40.69 | 390,300 | -0.25(-0.61%) |
Sep 04, 2007 | 40.42 | 41.07 | 40.06 | 40.94 | 653,300 | +0.55(+1.36%) |
Aug 31, 2007 | 40.65 | 40.94 | 40.05 | 40.39 | 472,200 | +0.09(+0.22%) |
Aug 30, 2007 | 40.61 | 40.77 | 40.17 | 40.30 | 600,600 | -0.45(-1.10%) |
Aug 29, 2007 | 40.75 | 41.00 | 40.30 | 40.75 | 1,211,900 | +0.21(+0.52%) |
Aug 28, 2007 | 40.77 | 41.42 | 40.54 | 40.54 | 643,600 | -0.46(-1.12%) |
Aug 27, 2007 | 41.70 | 41.86 | 41.00 | 41.00 | 375,750 | -0.74(-1.77%) |
Aug 24, 2007 | 41.55 | 41.85 | 41.18 | 41.74 | 327,600 | +0.04(+0.10%) |
Aug 23, 2007 | 41.87 | 41.99 | 41.63 | 41.70 | 427,100 | -0.04(-0.10%) |
Aug 22, 2007 | 41.86 | 41.91 | 41.50 | 41.74 | 502,000 | +0.02(+0.05%) |
Aug 21, 2007 | 41.35 | 41.90 | 41.03 | 41.72 | 430,300 | +0.31(+0.75%) |
Aug 20, 2007 | 41.94 | 42.24 | 41.10 | 41.41 | 551,900 | -0.54(-1.29%) |
Aug 17, 2007 | 41.92 | 42.22 | 41.06 | 41.95 | 798,500 | +1.05(+2.57%) |
Aug 16, 2007 | 40.50 | 41.00 | 40.17 | 40.90 | 913,500 | +0.40(+0.99%) |
Aug 15, 2007 | 40.46 | 41.10 | 40.43 | 40.50 | 546,950 | -0.07(-0.17%) |
Aug 14, 2007 | 40.50 | 41.03 | 40.42 | 40.57 | 659,900 | +0.10(+0.25%) |
Aug 13, 2007 | 41.98 | 42.47 | 40.35 | 40.47 | 1,091,500 | -1.51(-3.60%) |
Aug 10, 2007 | 43.20 | 43.52 | 41.34 | 41.98 | 1,643,787 | -1.41(-3.25%) |
Aug 09, 2007 | 44.08 | 44.49 | 43.38 | 43.39 | 1,576,700 | -0.69(-1.57%) |
Aug 08, 2007 | 43.00 | 44.23 | 43.00 | 44.08 | 1,452,257 | +1.39(+3.26%) |
Aug 07, 2007 | 42.69 | 43.00 | 42.13 | 42.69 | 1,505,900 | +0.00(+0.00%) |
Aug 06, 2007 | 41.49 | 42.69 | 41.46 | 42.69 | 961,309 | +1.29(+3.12%) |
Aug 03, 2007 | 41.63 | 41.66 | 41.32 | 41.40 | 1,342,400 | -0.20(-0.48%) |
Aug 02, 2007 | 41.27 | 41.75 | 41.27 | 41.60 | 1,532,166 | +0.15(+0.36%) |
Aug 01, 2007 | 41.51 | 41.53 | 40.61 | 41.45 | 1,175,825 | +0.65(+1.59%) |
Jul 31, 2007 | 42.07 | 42.14 | 40.80 | 40.80 | 1,080,553 | -1.10(-2.63%) |
Jul 30, 2007 | 41.67 | 42.20 | 41.51 | 41.90 | 1,186,200 | +0.23(+0.55%) |
Jul 27, 2007 | 41.38 | 42.08 | 41.10 | 41.67 | 1,478,200 | +0.03(+0.07%) |
Jul 26, 2007 | 41.82 | 42.33 | 41.40 | 41.64 | 2,507,906 | -1.08(-2.53%) |
Jul 25, 2007 | 42.94 | 43.24 | 42.32 | 42.72 | 1,690,080 | -0.19(-0.44%) |
Jul 24, 2007 | 43.38 | 43.63 | 42.89 | 42.91 | 1,139,558 | -0.80(-1.83%) |
Jul 23, 2007 | 43.70 | 43.95 | 43.60 | 43.71 | 647,500 | +0.11(+0.25%) |
Jul 20, 2007 | 44.08 | 44.08 | 43.51 | 43.60 | 866,300 | -0.54(-1.22%) |
Jul 19, 2007 | 43.88 | 44.34 | 43.82 | 44.14 | 1,169,979 | +0.55(+1.26%) |
Jul 18, 2007 | 43.65 | 43.92 | 43.49 | 43.59 | 1,233,600 | -0.28(-0.64%) |
Jul 17, 2007 | 44.50 | 44.87 | 43.64 | 43.87 | 1,383,800 | -0.62(-1.39%) |
Jul 16, 2007 | 44.26 | 44.73 | 44.13 | 44.49 | 1,116,400 | +0.02(+0.04%) |
Jul 13, 2007 | 45.18 | 45.23 | 44.26 | 44.47 | 2,115,800 | -0.70(-1.55%) |
Jul 12, 2007 | 44.90 | 45.21 | 44.50 | 45.17 | 826,200 | +0.38(+0.85%) |
Jul 11, 2007 | 44.42 | 44.79 | 43.94 | 44.79 | 981,100 | +0.22(+0.49%) |
Jul 10, 2007 | 44.07 | 44.90 | 43.88 | 44.57 | 1,861,130 | +0.20(+0.45%) |
Jul 09, 2007 | 44.08 | 44.52 | 43.91 | 44.37 | 1,160,129 | +0.46(+1.05%) |
Jul 06, 2007 | 43.54 | 44.14 | 43.44 | 43.91 | 790,552 | +0.16(+0.37%) |
Jul 05, 2007 | 43.42 | 43.77 | 43.24 | 43.75 | 1,617,371 | +0.28(+0.64%) |
Jul 03, 2007 | 43.17 | 43.58 | 43.00 | 43.47 | 459,600 | +0.24(+0.56%) |