Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 42.18 | 42.33 | 40.03 | 40.76 | 1,214,453 | -1.42(-3.36%) |
Sep 27, 2007 | 41.66 | 42.28 | 41.43 | 42.18 | 475,984 | +0.56(+1.35%) |
Sep 26, 2007 | 42.17 | 42.23 | 41.35 | 41.62 | 518,557 | -0.17(-0.41%) |
Sep 25, 2007 | 41.11 | 42.62 | 40.87 | 41.79 | 1,104,917 | +0.34(+0.83%) |
Sep 24, 2007 | 41.73 | 41.73 | 40.67 | 41.45 | 919,380 | -0.16(-0.39%) |
Sep 21, 2007 | 41.38 | 41.89 | 40.81 | 41.61 | 1,584,475 | +0.18(+0.44%) |
Sep 20, 2007 | 40.61 | 42.06 | 40.34 | 41.43 | 1,611,281 | +0.82(+2.01%) |
Sep 19, 2007 | 41.11 | 41.73 | 40.50 | 40.61 | 1,032,700 | -0.36(-0.88%) |
Sep 18, 2007 | 39.83 | 41.54 | 39.57 | 40.97 | 735,525 | +1.20(+3.01%) |
Sep 17, 2007 | 39.93 | 40.19 | 39.50 | 39.77 | 442,240 | -0.18(-0.45%) |
Sep 14, 2007 | 39.10 | 40.00 | 39.05 | 39.95 | 307,686 | +0.52(+1.33%) |
Sep 13, 2007 | 39.94 | 40.05 | 39.28 | 39.43 | 537,374 | -0.17(-0.43%) |
Sep 12, 2007 | 39.64 | 40.17 | 39.14 | 39.60 | 662,362 | +0.01(+0.02%) |
Sep 11, 2007 | 38.53 | 39.59 | 38.48 | 39.59 | 552,721 | +1.22(+3.17%) |
Sep 10, 2007 | 38.72 | 38.95 | 37.67 | 38.38 | 637,028 | -0.18(-0.47%) |
Sep 07, 2007 | 38.99 | 39.00 | 38.16 | 38.56 | 561,867 | -1.01(-2.55%) |
Sep 06, 2007 | 39.29 | 39.62 | 38.92 | 39.56 | 351,311 | +0.32(+0.82%) |
Sep 05, 2007 | 39.75 | 39.86 | 38.77 | 39.24 | 461,582 | -0.70(-1.76%) |
Sep 04, 2007 | 38.99 | 40.19 | 38.50 | 39.94 | 603,074 | +1.08(+2.79%) |
Aug 31, 2007 | 38.75 | 39.36 | 37.95 | 38.86 | 370,758 | +0.63(+1.64%) |
Aug 30, 2007 | 37.91 | 38.49 | 37.85 | 38.23 | 274,363 | -0.12(-0.32%) |
Aug 29, 2007 | 38.23 | 38.51 | 37.62 | 38.36 | 515,193 | +0.29(+0.77%) |
Aug 28, 2007 | 38.86 | 38.95 | 37.96 | 38.06 | 510,358 | -0.90(-2.32%) |
Aug 27, 2007 | 39.29 | 39.34 | 38.83 | 38.96 | 494,384 | -0.45(-1.13%) |
Aug 24, 2007 | 38.70 | 39.48 | 38.68 | 39.41 | 331,969 | +0.59(+1.52%) |
Aug 23, 2007 | 39.38 | 39.38 | 38.53 | 38.82 | 959,221 | -0.17(-0.44%) |
Aug 22, 2007 | 38.54 | 39.45 | 38.19 | 38.99 | 1,113,222 | +1.74(+4.67%) |
Aug 21, 2007 | 36.20 | 37.69 | 35.92 | 37.25 | 799,859 | +1.06(+2.92%) |
Aug 20, 2007 | 36.06 | 36.70 | 35.84 | 36.20 | 698,418 | +0.29(+0.82%) |
Aug 17, 2007 | 36.01 | 36.25 | 34.65 | 35.90 | 1,553,255 | +0.85(+2.42%) |
Aug 16, 2007 | 35.86 | 36.07 | 34.15 | 35.06 | 2,451,625 | -0.81(-2.25%) |
Aug 15, 2007 | 36.20 | 36.76 | 35.73 | 35.86 | 897,407 | -0.49(-1.36%) |
Aug 14, 2007 | 37.16 | 37.29 | 36.23 | 36.36 | 939,248 | -0.80(-2.15%) |
Aug 13, 2007 | 37.73 | 38.15 | 37.01 | 37.16 | 1,764,546 | -0.32(-0.86%) |
Aug 10, 2007 | 37.58 | 38.19 | 36.24 | 37.48 | 1,582,899 | -0.63(-1.65%) |
Aug 09, 2007 | 39.15 | 40.29 | 37.78 | 38.11 | 1,522,455 | -1.58(-3.98%) |
Aug 08, 2007 | 39.29 | 40.42 | 39.12 | 39.69 | 1,314,463 | +0.68(+1.76%) |
Aug 07, 2007 | 38.73 | 40.53 | 38.54 | 39.00 | 1,806,174 | +0.34(+0.89%) |
Aug 06, 2007 | 40.08 | 40.08 | 38.09 | 38.66 | 1,446,978 | -0.40(-1.02%) |
Aug 03, 2007 | 39.96 | 40.80 | 39.06 | 39.06 | 1,516,778 | -1.74(-4.27%) |
Aug 02, 2007 | 40.81 | 40.95 | 40.10 | 40.80 | 2,187,550 | +0.46(+1.13%) |
Aug 01, 2007 | 40.71 | 41.32 | 39.24 | 40.34 | 3,317,802 | -1.61(-3.83%) |
Jul 31, 2007 | 42.34 | 43.02 | 41.86 | 41.95 | 1,375,812 | -0.16(-0.38%) |
Jul 30, 2007 | 43.37 | 43.50 | 41.54 | 42.11 | 1,676,409 | -0.60(-1.40%) |
Jul 27, 2007 | 42.83 | 43.68 | 42.52 | 42.71 | 1,440,251 | -0.34(-0.80%) |
Jul 26, 2007 | 43.76 | 44.38 | 42.59 | 43.06 | 2,624,114 | -1.71(-3.82%) |
Jul 25, 2007 | 46.04 | 46.38 | 44.02 | 44.77 | 2,179,992 | -0.92(-2.02%) |
Jul 24, 2007 | 46.62 | 46.89 | 45.43 | 45.69 | 1,073,907 | -1.27(-2.69%) |
Jul 23, 2007 | 47.63 | 47.63 | 46.93 | 46.96 | 763,592 | -0.57(-1.20%) |
Jul 20, 2007 | 48.48 | 48.51 | 47.33 | 47.53 | 1,275,422 | -1.18(-2.42%) |
Jul 19, 2007 | 49.31 | 49.55 | 48.71 | 48.71 | 717,970 | -0.57(-1.16%) |
Jul 18, 2007 | 49.28 | 49.75 | 48.90 | 49.28 | 997,169 | -0.56(-1.13%) |
Jul 17, 2007 | 49.94 | 50.68 | 49.41 | 49.84 | 1,343,750 | -0.28(-0.55%) |
Jul 16, 2007 | 48.76 | 51.58 | 48.23 | 50.11 | 3,066,880 | +1.11(+2.27%) |
Jul 13, 2007 | 47.66 | 49.25 | 47.58 | 49.00 | 805,956 | +1.52(+3.21%) |
Jul 12, 2007 | 47.66 | 48.03 | 47.31 | 47.48 | 1,050,675 | +0.01(+0.02%) |
Jul 11, 2007 | 47.33 | 47.49 | 46.84 | 47.47 | 450,860 | +0.10(+0.20%) |
Jul 10, 2007 | 48.23 | 48.27 | 47.26 | 47.37 | 683,175 | -0.98(-2.03%) |
Jul 09, 2007 | 48.74 | 48.80 | 48.09 | 48.35 | 413,332 | -0.53(-1.09%) |
Jul 06, 2007 | 48.92 | 49.10 | 48.43 | 48.89 | 359,510 | -0.03(-0.06%) |
Jul 05, 2007 | 48.19 | 48.95 | 48.14 | 48.92 | 796,538 | +1.31(+2.76%) |
Jul 03, 2007 | 47.52 | 47.74 | 47.28 | 47.60 | 261,538 | +0.28(+0.58%) |