Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 41.55 | 42.83 | 41.39 | 42.46 | 1,873,400 | +0.99(+2.39%) |
Sep 27, 2007 | 41.00 | 41.60 | 40.95 | 41.47 | 1,160,500 | +0.72(+1.77%) |
Sep 26, 2007 | 41.50 | 41.55 | 40.21 | 40.75 | 678,600 | -0.60(-1.45%) |
Sep 25, 2007 | 41.22 | 41.56 | 40.82 | 41.35 | 590,500 | -0.18(-0.43%) |
Sep 24, 2007 | 42.42 | 42.46 | 41.40 | 41.53 | 887,700 | -0.89(-2.10%) |
Sep 21, 2007 | 41.90 | 42.69 | 41.79 | 42.42 | 689,600 | +0.62(+1.48%) |
Sep 20, 2007 | 41.56 | 42.14 | 41.50 | 41.80 | 875,700 | +0.04(+0.10%) |
Sep 19, 2007 | 41.50 | 42.00 | 41.50 | 41.76 | 819,700 | +0.41(+0.99%) |
Sep 18, 2007 | 40.40 | 41.46 | 40.10 | 41.35 | 595,500 | +1.00(+2.48%) |
Sep 17, 2007 | 40.75 | 40.86 | 40.22 | 40.35 | 544,600 | -0.63(-1.54%) |
Sep 14, 2007 | 40.50 | 41.18 | 40.05 | 40.98 | 415,100 | +0.25(+0.61%) |
Sep 13, 2007 | 40.75 | 41.12 | 40.58 | 40.73 | 510,000 | +0.20(+0.49%) |
Sep 12, 2007 | 39.85 | 40.85 | 39.65 | 40.53 | 939,400 | +0.82(+2.06%) |
Sep 11, 2007 | 39.40 | 39.84 | 38.88 | 39.71 | 816,000 | +0.19(+0.48%) |
Sep 10, 2007 | 39.60 | 39.90 | 38.77 | 39.52 | 604,600 | -0.07(-0.18%) |
Sep 07, 2007 | 39.25 | 39.80 | 38.36 | 39.59 | 723,200 | -0.06(-0.15%) |
Sep 06, 2007 | 39.95 | 40.13 | 39.47 | 39.65 | 895,500 | -0.08(-0.20%) |
Sep 05, 2007 | 38.80 | 39.74 | 38.44 | 39.73 | 915,600 | +0.80(+2.05%) |
Sep 04, 2007 | 38.60 | 39.68 | 38.54 | 38.93 | 587,900 | +0.50(+1.30%) |
Aug 31, 2007 | 39.25 | 39.25 | 38.23 | 38.43 | 656,600 | +0.25(+0.65%) |
Aug 30, 2007 | 37.72 | 38.55 | 37.44 | 38.18 | 821,900 | +0.23(+0.61%) |
Aug 29, 2007 | 36.70 | 38.10 | 36.70 | 37.95 | 801,000 | +1.43(+3.92%) |
Aug 28, 2007 | 37.48 | 37.49 | 36.46 | 36.52 | 756,700 | -0.92(-2.46%) |
Aug 27, 2007 | 38.15 | 38.23 | 37.25 | 37.44 | 660,700 | -0.68(-1.78%) |
Aug 24, 2007 | 36.80 | 38.20 | 36.80 | 38.12 | 844,300 | +1.34(+3.64%) |
Aug 23, 2007 | 36.17 | 36.87 | 35.73 | 36.78 | 786,000 | +1.09(+3.05%) |
Aug 22, 2007 | 35.30 | 35.87 | 35.00 | 35.69 | 1,237,800 | +0.35(+0.99%) |
Aug 21, 2007 | 35.93 | 36.23 | 35.20 | 35.34 | 982,400 | -0.78(-2.16%) |
Aug 20, 2007 | 36.40 | 36.72 | 35.38 | 36.12 | 1,246,900 | -0.33(-0.91%) |
Aug 17, 2007 | 36.63 | 37.54 | 35.65 | 36.45 | 1,215,900 | +0.38(+1.05%) |
Aug 16, 2007 | 36.00 | 36.32 | 35.04 | 36.07 | 1,724,104 | -0.76(-2.06%) |
Aug 15, 2007 | 37.70 | 38.17 | 36.64 | 36.83 | 1,132,502 | -0.94(-2.49%) |
Aug 14, 2007 | 38.44 | 38.64 | 37.60 | 37.77 | 910,000 | -0.67(-1.74%) |
Aug 13, 2007 | 39.75 | 40.00 | 38.01 | 38.44 | 899,400 | -0.99(-2.51%) |
Aug 10, 2007 | 38.70 | 39.65 | 38.21 | 39.43 | 1,603,300 | -0.12(-0.30%) |
Aug 09, 2007 | 38.00 | 40.32 | 37.93 | 39.55 | 2,968,840 | +1.05(+2.73%) |
Aug 08, 2007 | 36.88 | 39.14 | 36.87 | 38.50 | 2,457,400 | +1.98(+5.42%) |
Aug 07, 2007 | 35.25 | 36.65 | 35.02 | 36.52 | 2,056,700 | +1.27(+3.60%) |
Aug 06, 2007 | 36.14 | 36.18 | 33.90 | 35.25 | 1,992,413 | -1.05(-2.89%) |
Aug 03, 2007 | 36.43 | 37.40 | 36.14 | 36.30 | 1,297,800 | -1.10(-2.94%) |
Aug 02, 2007 | 38.10 | 38.29 | 36.85 | 37.40 | 2,336,800 | -1.28(-3.31%) |
Aug 01, 2007 | 39.25 | 39.54 | 37.61 | 38.68 | 1,762,690 | -0.27(-0.69%) |
Jul 31, 2007 | 38.95 | 40.13 | 38.71 | 38.95 | 1,091,502 | +0.00(+0.00%) |
Jul 30, 2007 | 38.65 | 39.35 | 38.07 | 38.95 | 1,126,908 | +0.64(+1.67%) |
Jul 27, 2007 | 39.27 | 39.45 | 38.28 | 38.31 | 2,013,600 | -0.99(-2.52%) |
Jul 26, 2007 | 40.70 | 40.77 | 38.70 | 39.30 | 2,242,702 | -1.68(-4.10%) |
Jul 25, 2007 | 41.15 | 41.22 | 39.91 | 40.98 | 1,403,843 | +0.04(+0.10%) |
Jul 24, 2007 | 42.30 | 42.31 | 40.57 | 40.94 | 2,035,780 | -1.91(-4.46%) |
Jul 23, 2007 | 43.47 | 43.86 | 42.28 | 42.85 | 1,738,929 | -0.10(-0.23%) |
Jul 20, 2007 | 42.60 | 43.21 | 42.43 | 42.95 | 1,412,000 | +0.46(+1.08%) |
Jul 19, 2007 | 41.92 | 42.52 | 41.91 | 42.49 | 975,100 | +0.64(+1.53%) |
Jul 18, 2007 | 41.11 | 41.87 | 40.82 | 41.85 | 1,443,789 | +0.67(+1.63%) |
Jul 17, 2007 | 41.45 | 42.19 | 41.10 | 41.18 | 1,648,000 | +0.57(+1.40%) |
Jul 16, 2007 | 40.75 | 41.25 | 40.06 | 40.61 | 1,315,400 | -0.17(-0.42%) |
Jul 13, 2007 | 40.90 | 41.44 | 40.41 | 40.78 | 1,106,200 | -0.19(-0.46%) |
Jul 12, 2007 | 40.47 | 41.00 | 40.44 | 40.97 | 1,107,800 | +0.82(+2.04%) |
Jul 11, 2007 | 39.85 | 40.25 | 39.68 | 40.15 | 1,251,500 | +0.25(+0.63%) |
Jul 10, 2007 | 40.19 | 40.19 | 39.62 | 39.90 | 930,702 | -0.22(-0.55%) |
Jul 09, 2007 | 40.72 | 40.72 | 39.75 | 40.12 | 694,500 | +0.22(+0.55%) |
Jul 06, 2007 | 39.70 | 40.35 | 39.64 | 39.90 | 915,500 | +0.38(+0.96%) |
Jul 05, 2007 | 40.00 | 40.04 | 38.81 | 39.52 | 1,317,800 | -0.55(-1.37%) |
Jul 03, 2007 | 40.05 | 40.38 | 39.80 | 40.07 | 929,700 | -0.01(-0.02%) |