Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 41.35 | 41.41 | 41.18 | 41.22 | 3,047,438 | -0.17(-0.41%) |
Sep 27, 2007 | 41.46 | 41.53 | 41.22 | 41.39 | 2,155,534 | +0.00(+0.00%) |
Sep 26, 2007 | 41.04 | 41.51 | 40.91 | 41.39 | 2,491,705 | +0.52(+1.26%) |
Sep 25, 2007 | 40.64 | 41.15 | 40.51 | 40.88 | 3,337,013 | +0.03(+0.07%) |
Sep 24, 2007 | 40.93 | 41.11 | 40.78 | 40.85 | 3,066,528 | -0.20(-0.49%) |
Sep 21, 2007 | 41.25 | 41.33 | 40.81 | 41.05 | 3,667,299 | +0.24(+0.59%) |
Sep 20, 2007 | 40.95 | 41.23 | 40.81 | 40.81 | 2,440,507 | -0.33(-0.80%) |
Sep 19, 2007 | 40.92 | 41.23 | 40.61 | 41.14 | 4,246,132 | +0.42(+1.02%) |
Sep 18, 2007 | 40.21 | 40.82 | 40.17 | 40.72 | 4,295,048 | +0.62(+1.55%) |
Sep 17, 2007 | 40.56 | 40.67 | 40.10 | 40.10 | 4,529,741 | -0.71(-1.74%) |
Sep 14, 2007 | 40.73 | 40.97 | 40.65 | 40.81 | 2,544,304 | -0.09(-0.22%) |
Sep 13, 2007 | 40.84 | 41.07 | 40.70 | 40.89 | 2,887,567 | +0.09(+0.22%) |
Sep 12, 2007 | 40.24 | 40.85 | 40.06 | 40.81 | 3,387,463 | +0.52(+1.30%) |
Sep 11, 2007 | 40.01 | 40.43 | 39.72 | 40.28 | 3,484,674 | +0.30(+0.75%) |
Sep 10, 2007 | 39.83 | 40.22 | 39.72 | 39.99 | 2,980,627 | +0.23(+0.58%) |
Sep 07, 2007 | 39.96 | 40.16 | 39.69 | 39.76 | 3,177,653 | -0.55(-1.35%) |
Sep 06, 2007 | 40.27 | 40.38 | 39.91 | 40.30 | 2,352,391 | +0.24(+0.60%) |
Sep 05, 2007 | 40.15 | 40.28 | 39.79 | 40.06 | 3,209,696 | -0.51(-1.26%) |
Sep 04, 2007 | 40.44 | 40.70 | 40.33 | 40.57 | 3,436,720 | +0.27(+0.67%) |
Aug 31, 2007 | 40.29 | 40.47 | 39.97 | 40.30 | 4,649,560 | +0.21(+0.53%) |
Aug 30, 2007 | 40.35 | 40.44 | 39.97 | 40.09 | 4,334,589 | -0.60(-1.49%) |
Aug 29, 2007 | 40.34 | 40.72 | 40.20 | 40.70 | 2,579,585 | +0.51(+1.27%) |
Aug 28, 2007 | 40.19 | 40.66 | 40.17 | 40.18 | 4,543,888 | -0.27(-0.67%) |
Aug 27, 2007 | 41.01 | 41.15 | 40.43 | 40.45 | 3,200,663 | -0.81(-1.96%) |
Aug 24, 2007 | 40.92 | 41.32 | 40.79 | 41.26 | 2,996,307 | +0.39(+0.96%) |
Aug 23, 2007 | 41.01 | 41.07 | 40.67 | 40.87 | 4,941,862 | +0.01(+0.03%) |
Aug 22, 2007 | 40.96 | 41.06 | 40.55 | 40.86 | 3,828,387 | +0.12(+0.29%) |
Aug 21, 2007 | 40.60 | 41.01 | 40.50 | 40.74 | 3,293,211 | -0.06(-0.14%) |
Aug 20, 2007 | 40.74 | 41.07 | 40.53 | 40.80 | 4,094,302 | +0.28(+0.68%) |
Aug 17, 2007 | 40.60 | 40.72 | 40.11 | 40.52 | 5,017,366 | +0.67(+1.69%) |
Aug 16, 2007 | 40.24 | 40.59 | 39.23 | 39.85 | 7,606,780 | -0.43(-1.06%) |
Aug 15, 2007 | 40.64 | 40.98 | 40.26 | 40.28 | 4,726,521 | -0.27(-0.67%) |
Aug 14, 2007 | 40.82 | 41.22 | 40.44 | 40.55 | 4,223,805 | -0.35(-0.86%) |
Aug 13, 2007 | 40.08 | 41.12 | 39.84 | 40.90 | 4,917,318 | +0.88(+2.20%) |
Aug 10, 2007 | 39.89 | 40.59 | 39.62 | 40.02 | 5,349,390 | -0.15(-0.37%) |
Aug 09, 2007 | 40.89 | 41.33 | 40.17 | 40.17 | 6,787,710 | -0.71(-1.74%) |
Aug 08, 2007 | 41.11 | 41.20 | 40.54 | 40.88 | 4,934,021 | -0.05(-0.13%) |
Aug 07, 2007 | 40.47 | 41.18 | 40.47 | 40.93 | 6,276,244 | +0.16(+0.39%) |
Aug 06, 2007 | 39.81 | 40.84 | 39.80 | 40.77 | 4,924,886 | +0.83(+2.07%) |
Aug 03, 2007 | 40.20 | 40.27 | 39.90 | 39.94 | 5,575,040 | -0.06(-0.15%) |
Aug 02, 2007 | 39.24 | 40.05 | 38.93 | 40.00 | 5,975,397 | +1.00(+2.57%) |
Aug 01, 2007 | 39.89 | 39.90 | 38.91 | 39.00 | 13,374,532 | -0.47(-1.19%) |
Jul 31, 2007 | 40.37 | 40.43 | 39.42 | 39.47 | 6,637,255 | -0.63(-1.58%) |
Jul 30, 2007 | 39.83 | 40.31 | 39.65 | 40.10 | 5,255,910 | +0.10(+0.25%) |
Jul 27, 2007 | 40.33 | 40.63 | 39.96 | 40.00 | 5,350,929 | -0.23(-0.58%) |
Jul 26, 2007 | 39.64 | 41.29 | 39.55 | 40.24 | 8,206,308 | -0.37(-0.91%) |
Jul 25, 2007 | 40.48 | 40.65 | 39.73 | 40.61 | 6,196,118 | +0.54(+1.35%) |
Jul 24, 2007 | 40.72 | 40.78 | 39.80 | 40.07 | 7,046,754 | +0.48(+1.20%) |
Jul 23, 2007 | 39.16 | 39.59 | 39.10 | 39.59 | 2,766,386 | +0.54(+1.38%) |
Jul 20, 2007 | 39.55 | 39.62 | 39.05 | 39.05 | 3,141,009 | -0.42(-1.06%) |
Jul 19, 2007 | 39.29 | 39.55 | 39.27 | 39.47 | 3,294,915 | +0.28(+0.70%) |
Jul 18, 2007 | 39.18 | 39.34 | 38.79 | 39.19 | 3,611,930 | +0.02(+0.04%) |
Jul 17, 2007 | 39.49 | 39.62 | 39.18 | 39.18 | 2,983,158 | -0.38(-0.96%) |
Jul 16, 2007 | 39.28 | 39.67 | 39.13 | 39.56 | 2,913,133 | +0.23(+0.58%) |
Jul 13, 2007 | 39.57 | 39.60 | 39.14 | 39.33 | 2,262,570 | -0.20(-0.50%) |
Jul 12, 2007 | 38.73 | 39.56 | 38.72 | 39.53 | 3,333,093 | +0.77(+1.98%) |
Jul 11, 2007 | 38.37 | 38.89 | 37.43 | 38.76 | 5,706,789 | +0.18(+0.46%) |
Jul 10, 2007 | 39.37 | 39.08 | 38.57 | 38.58 | 5,342,733 | -0.79(-2.00%) |
Jul 09, 2007 | 39.69 | 39.90 | 39.12 | 39.37 | 4,994,357 | -0.18(-0.45%) |
Jul 06, 2007 | 39.79 | 39.79 | 39.50 | 39.55 | 1,684,086 | -0.25(-0.62%) |
Jul 05, 2007 | 39.80 | 39.93 | 39.66 | 39.79 | 2,506,808 | +0.06(+0.16%) |
Jul 03, 2007 | 39.87 | 39.87 | 39.67 | 39.73 | 1,478,041 | +0.02(+0.06%) |