Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 40.18 | 40.57 | 40.02 | 40.48 | 117,183 | +0.50(+1.24%) |
Sep 27, 2007 | 39.85 | 40.00 | 39.76 | 39.98 | 148,380 | +0.29(+0.73%) |
Sep 26, 2007 | 40.08 | 40.14 | 39.48 | 39.69 | 186,407 | -0.42(-1.04%) |
Sep 25, 2007 | 39.82 | 40.20 | 39.77 | 40.11 | 297,848 | +0.23(+0.57%) |
Sep 24, 2007 | 40.38 | 40.38 | 39.84 | 39.89 | 222,881 | -0.19(-0.48%) |
Sep 21, 2007 | 40.16 | 40.35 | 40.02 | 40.08 | 415,032 | +0.17(+0.44%) |
Sep 20, 2007 | 40.13 | 40.29 | 39.74 | 39.91 | 198,669 | -0.52(-1.29%) |
Sep 19, 2007 | 40.54 | 40.84 | 40.33 | 40.43 | 239,178 | -0.87(-2.11%) |
Sep 18, 2007 | 40.59 | 41.52 | 40.40 | 41.30 | 233,901 | +0.61(+1.50%) |
Sep 17, 2007 | 40.92 | 41.31 | 40.19 | 40.69 | 233,436 | -0.30(-0.72%) |
Sep 14, 2007 | 40.74 | 41.27 | 40.65 | 40.98 | 134,256 | -0.72(-1.72%) |
Sep 13, 2007 | 41.56 | 41.83 | 41.43 | 41.70 | 135,808 | +1.24(+3.06%) |
Sep 12, 2007 | 40.17 | 40.62 | 40.07 | 40.46 | 136,740 | +0.34(+0.85%) |
Sep 11, 2007 | 39.66 | 40.22 | 39.59 | 40.12 | 167,627 | +1.08(+2.76%) |
Sep 10, 2007 | 39.46 | 39.46 | 38.78 | 39.04 | 141,862 | -0.32(-0.80%) |
Sep 07, 2007 | 39.51 | 39.74 | 38.99 | 39.36 | 216,673 | -0.94(-2.33%) |
Sep 06, 2007 | 40.01 | 40.44 | 39.75 | 40.30 | 159,711 | +0.34(+0.85%) |
Sep 05, 2007 | 40.11 | 40.12 | 39.79 | 39.96 | 230,021 | -1.02(-2.50%) |
Sep 04, 2007 | 40.29 | 41.11 | 40.24 | 40.98 | 135,343 | -0.10(-0.24%) |
Aug 31, 2007 | 40.97 | 41.27 | 40.65 | 41.08 | 114,389 | +0.70(+1.72%) |
Aug 30, 2007 | 40.09 | 40.65 | 40.03 | 40.38 | 171,507 | -0.26(-0.65%) |
Aug 29, 2007 | 40.14 | 40.73 | 40.16 | 40.65 | 182,682 | +1.44(+3.68%) |
Aug 28, 2007 | 40.09 | 40.15 | 39.12 | 39.20 | 223,192 | -1.09(-2.70%) |
Aug 27, 2007 | 39.88 | 40.45 | 39.79 | 40.29 | 217,759 | -0.06(-0.14%) |
Aug 24, 2007 | 39.75 | 40.37 | 39.68 | 40.35 | 220,864 | +0.82(+2.07%) |
Aug 23, 2007 | 39.64 | 39.73 | 39.27 | 39.53 | 164,522 | +0.36(+0.92%) |
Aug 22, 2007 | 38.99 | 39.29 | 38.69 | 39.17 | 249,422 | -0.73(-1.84%) |
Aug 21, 2007 | 39.46 | 39.98 | 39.45 | 39.91 | 206,119 | +0.44(+1.13%) |
Aug 20, 2007 | 39.69 | 39.69 | 39.01 | 39.46 | 172,904 | -0.05(-0.11%) |
Aug 17, 2007 | 39.66 | 39.73 | 39.05 | 39.51 | 300,487 | +0.90(+2.32%) |
Aug 16, 2007 | 39.20 | 39.51 | 37.69 | 38.61 | 445,918 | -0.66(-1.67%) |
Aug 15, 2007 | 39.87 | 40.42 | 39.27 | 39.27 | 191,218 | -0.50(-1.25%) |
Aug 14, 2007 | 40.43 | 40.48 | 39.71 | 39.77 | 214,655 | +0.21(+0.52%) |
Aug 13, 2007 | 39.48 | 40.09 | 39.37 | 39.56 | 259,356 | +0.95(+2.47%) |
Aug 10, 2007 | 39.23 | 39.40 | 38.40 | 38.61 | 422,947 | -1.18(-2.96%) |
Aug 09, 2007 | 40.30 | 40.80 | 39.76 | 39.78 | 659,022 | -2.02(-4.84%) |
Aug 08, 2007 | 41.56 | 41.91 | 41.36 | 41.81 | 465,941 | +0.10(+0.23%) |
Aug 07, 2007 | 41.16 | 42.06 | 41.14 | 41.71 | 303,280 | +0.25(+0.61%) |
Aug 06, 2007 | 40.96 | 41.49 | 40.69 | 41.46 | 264,788 | +0.09(+0.22%) |
Aug 03, 2007 | 41.50 | 41.84 | 41.29 | 41.37 | 266,185 | -0.47(-1.12%) |
Aug 02, 2007 | 41.38 | 41.98 | 41.35 | 41.84 | 1,010,884 | +0.87(+2.12%) |
Aug 01, 2007 | 40.80 | 41.18 | 40.36 | 40.97 | 292,881 | +0.01(+0.02%) |
Jul 31, 2007 | 41.20 | 41.55 | 40.94 | 40.96 | 202,859 | -0.09(-0.22%) |
Jul 30, 2007 | 41.07 | 41.40 | 40.61 | 41.05 | 297,072 | +0.40(+0.98%) |
Jul 27, 2007 | 40.95 | 41.40 | 40.65 | 40.65 | 276,584 | -0.21(-0.50%) |
Jul 26, 2007 | 41.70 | 41.92 | 40.44 | 40.86 | 332,460 | -2.69(-6.18%) |
Jul 25, 2007 | 43.51 | 43.75 | 42.99 | 43.55 | 243,214 | +1.11(+2.63%) |
Jul 24, 2007 | 43.04 | 43.28 | 42.34 | 42.44 | 285,586 | -1.09(-2.50%) |
Jul 23, 2007 | 43.51 | 43.71 | 43.43 | 43.53 | 535,785 | +0.10(+0.22%) |
Jul 20, 2007 | 43.70 | 43.81 | 43.30 | 43.43 | 142,948 | -0.25(-0.58%) |
Jul 19, 2007 | 43.90 | 44.00 | 43.55 | 43.68 | 177,715 | -0.27(-0.62%) |
Jul 18, 2007 | 44.05 | 44.20 | 43.56 | 43.95 | 539,665 | -0.21(-0.48%) |
Jul 17, 2007 | 44.16 | 44.38 | 44.11 | 44.17 | 173,990 | +0.23(+0.51%) |
Jul 16, 2007 | 43.73 | 44.06 | 43.70 | 43.94 | 328,580 | +0.72(+1.67%) |
Jul 13, 2007 | 43.24 | 43.35 | 43.13 | 43.22 | 202,704 | -0.21(-0.47%) |
Jul 12, 2007 | 42.74 | 43.46 | 42.72 | 43.42 | 113,148 | +0.84(+1.97%) |
Jul 11, 2007 | 42.48 | 42.68 | 42.21 | 42.59 | 194,944 | +0.48(+1.13%) |
Jul 10, 2007 | 42.58 | 42.86 | 42.06 | 42.11 | 266,030 | -1.32(-3.04%) |
Jul 09, 2007 | 43.39 | 43.53 | 43.21 | 43.43 | 138,447 | +0.48(+1.11%) |
Jul 06, 2007 | 42.48 | 43.01 | 42.45 | 42.95 | 88,780 | +0.17(+0.39%) |
Jul 05, 2007 | 43.07 | 43.07 | 42.55 | 42.79 | 144,655 | -0.38(-0.88%) |
Jul 03, 2007 | 43.23 | 43.32 | 43.06 | 43.17 | 149,467 | +0.02(+0.04%) |