Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 40.00 | 40.31 | 39.99 | 40.19 | 1,001,274 | +0.20(+0.49%) |
Sep 27, 2007 | 39.50 | 40.00 | 39.48 | 39.99 | 1,307,208 | +0.74(+1.89%) |
Sep 26, 2007 | 38.68 | 39.39 | 38.62 | 39.25 | 911,943 | +0.56(+1.44%) |
Sep 25, 2007 | 38.71 | 38.94 | 38.56 | 38.69 | 1,733,758 | +0.00(+0.00%) |
Sep 24, 2007 | 39.21 | 39.22 | 38.69 | 38.69 | 1,112,837 | -0.42(-1.08%) |
Sep 21, 2007 | 39.30 | 39.34 | 38.70 | 39.11 | 1,630,182 | +0.28(+0.72%) |
Sep 20, 2007 | 38.77 | 39.21 | 38.57 | 38.83 | 1,540,718 | -0.09(-0.23%) |
Sep 19, 2007 | 39.47 | 39.74 | 38.55 | 38.92 | 1,532,198 | -0.35(-0.90%) |
Sep 18, 2007 | 37.10 | 39.28 | 36.99 | 39.28 | 2,036,629 | +2.33(+6.30%) |
Sep 17, 2007 | 37.15 | 37.15 | 36.70 | 36.95 | 836,325 | -0.27(-0.73%) |
Sep 14, 2007 | 37.08 | 37.31 | 36.93 | 37.22 | 920,179 | +0.06(+0.16%) |
Sep 13, 2007 | 37.17 | 37.29 | 36.75 | 37.16 | 1,307,074 | +0.13(+0.34%) |
Sep 12, 2007 | 36.83 | 37.20 | 36.57 | 37.03 | 1,667,592 | -0.01(-0.02%) |
Sep 11, 2007 | 36.75 | 37.14 | 36.49 | 37.04 | 1,307,474 | +0.41(+1.11%) |
Sep 10, 2007 | 36.96 | 37.09 | 36.39 | 36.63 | 1,062,913 | -0.25(-0.67%) |
Sep 07, 2007 | 36.61 | 37.14 | 36.61 | 36.88 | 1,558,292 | -0.11(-0.28%) |
Sep 06, 2007 | 37.66 | 37.86 | 36.36 | 36.99 | 2,567,687 | -0.68(-1.79%) |
Sep 05, 2007 | 39.01 | 40.14 | 37.51 | 37.66 | 2,082,826 | -1.34(-3.45%) |
Sep 04, 2007 | 38.92 | 39.30 | 38.50 | 39.01 | 785,336 | +0.29(+0.76%) |
Aug 31, 2007 | 38.77 | 39.09 | 38.31 | 38.71 | 1,192,982 | +0.16(+0.41%) |
Aug 30, 2007 | 39.68 | 39.53 | 38.38 | 38.56 | 1,308,539 | -1.13(-2.84%) |
Aug 29, 2007 | 38.98 | 39.68 | 38.65 | 39.68 | 965,195 | +0.93(+2.40%) |
Aug 28, 2007 | 39.25 | 39.60 | 38.65 | 38.75 | 1,500,114 | -0.92(-2.33%) |
Aug 27, 2007 | 39.56 | 40.01 | 39.44 | 39.68 | 831,532 | -0.16(-0.40%) |
Aug 24, 2007 | 39.24 | 39.84 | 38.99 | 39.83 | 563,940 | +0.51(+1.30%) |
Aug 23, 2007 | 38.89 | 39.65 | 39.05 | 39.32 | 1,029,497 | +0.35(+0.91%) |
Aug 22, 2007 | 39.05 | 39.14 | 38.56 | 38.97 | 2,287,314 | +0.41(+1.05%) |
Aug 21, 2007 | 38.83 | 38.95 | 38.29 | 38.56 | 764,834 | -0.18(-0.47%) |
Aug 20, 2007 | 38.31 | 38.98 | 37.81 | 38.74 | 1,532,731 | +0.54(+1.42%) |
Aug 17, 2007 | 38.98 | 38.98 | 37.70 | 38.20 | 2,318,600 | +0.32(+0.83%) |
Aug 16, 2007 | 36.47 | 37.91 | 36.11 | 37.89 | 2,162,172 | +1.03(+2.79%) |
Aug 15, 2007 | 37.51 | 38.31 | 36.81 | 36.86 | 1,474,586 | -0.56(-1.49%) |
Aug 14, 2007 | 38.33 | 38.44 | 37.41 | 37.41 | 2,324,724 | -0.92(-2.39%) |
Aug 13, 2007 | 37.37 | 38.56 | 37.23 | 38.33 | 2,052,871 | +1.26(+3.40%) |
Aug 10, 2007 | 35.24 | 37.85 | 34.00 | 37.07 | 5,680,677 | +1.39(+3.89%) |
Aug 09, 2007 | 37.74 | 37.89 | 35.49 | 35.68 | 3,440,357 | -2.06(-5.45%) |
Aug 08, 2007 | 38.38 | 38.46 | 36.86 | 37.74 | 3,818,980 | -0.58(-1.51%) |
Aug 07, 2007 | 37.33 | 38.65 | 36.88 | 38.32 | 3,338,512 | +1.74(+4.74%) |
Aug 06, 2007 | 36.26 | 36.69 | 35.33 | 36.58 | 4,130,506 | +0.19(+0.52%) |
Aug 03, 2007 | 36.55 | 38.32 | 36.25 | 36.39 | 4,232,883 | -1.93(-5.04%) |
Aug 02, 2007 | 39.43 | 39.47 | 38.19 | 38.32 | 3,288,455 | -0.48(-1.24%) |
Aug 01, 2007 | 37.97 | 38.80 | 37.48 | 38.80 | 2,335,728 | +0.71(+1.85%) |
Jul 31, 2007 | 38.38 | 38.96 | 38.01 | 38.10 | 5,660,042 | -0.26(-0.67%) |
Jul 30, 2007 | 37.99 | 38.63 | 37.78 | 38.35 | 2,121,826 | +0.11(+0.28%) |
Jul 27, 2007 | 38.54 | 39.10 | 38.25 | 38.25 | 2,000,285 | -0.53(-1.36%) |
Jul 26, 2007 | 39.28 | 39.40 | 38.46 | 38.77 | 2,269,348 | -1.00(-2.51%) |
Jul 25, 2007 | 39.54 | 40.22 | 39.50 | 39.77 | 1,913,778 | +0.47(+1.18%) |
Jul 24, 2007 | 40.37 | 40.56 | 39.21 | 39.31 | 2,137,182 | -1.54(-3.77%) |
Jul 23, 2007 | 41.49 | 41.59 | 40.75 | 40.85 | 1,621,795 | -0.25(-0.60%) |
Jul 20, 2007 | 41.34 | 42.16 | 40.91 | 41.09 | 2,879,612 | -0.41(-1.00%) |
Jul 19, 2007 | 41.31 | 42.86 | 41.29 | 41.51 | 3,141,807 | +0.41(+1.01%) |
Jul 18, 2007 | 39.47 | 41.09 | 39.34 | 41.09 | 7,054,333 | +1.32(+3.32%) |
Jul 17, 2007 | 40.56 | 40.56 | 36.96 | 39.77 | 15,718,764 | -4.39(-9.95%) |
Jul 16, 2007 | 44.54 | 44.54 | 44.02 | 44.17 | 586,363 | -0.38(-0.86%) |
Jul 13, 2007 | 44.48 | 44.66 | 44.21 | 44.55 | 532,921 | +0.13(+0.29%) |
Jul 12, 2007 | 44.07 | 44.42 | 43.99 | 44.42 | 689,882 | +0.38(+0.85%) |
Jul 11, 2007 | 43.81 | 44.15 | 43.60 | 44.05 | 676,302 | +0.24(+0.55%) |
Jul 10, 2007 | 44.23 | 44.63 | 43.78 | 43.81 | 1,280,448 | -0.65(-1.45%) |
Jul 09, 2007 | 44.76 | 44.94 | 44.39 | 44.45 | 791,593 | -0.30(-0.67%) |
Jul 06, 2007 | 44.06 | 44.81 | 43.99 | 44.75 | 796,996 | +0.70(+1.59%) |
Jul 05, 2007 | 44.93 | 44.93 | 43.30 | 44.05 | 1,866,089 | -0.88(-1.96%) |
Jul 03, 2007 | 44.62 | 45.07 | 44.62 | 44.93 | 359,319 | +0.32(+0.72%) |