Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 40.76 | 41.02 | 40.35 | 40.39 | 2,094,700 | -0.60(-1.46%) |
Sep 27, 2007 | 40.85 | 41.13 | 40.59 | 40.99 | 1,353,500 | +0.20(+0.49%) |
Sep 26, 2007 | 40.93 | 41.22 | 40.52 | 40.79 | 1,632,700 | +0.11(+0.27%) |
Sep 25, 2007 | 40.46 | 40.98 | 40.30 | 40.68 | 1,695,500 | +0.00(+0.00%) |
Sep 24, 2007 | 41.50 | 41.70 | 40.66 | 40.68 | 2,708,800 | -0.89(-2.14%) |
Sep 21, 2007 | 42.45 | 42.45 | 41.52 | 41.57 | 3,985,200 | -0.38(-0.91%) |
Sep 20, 2007 | 42.75 | 42.75 | 41.77 | 41.95 | 2,719,800 | -0.81(-1.89%) |
Sep 19, 2007 | 42.49 | 43.00 | 42.35 | 42.76 | 2,845,405 | +0.26(+0.61%) |
Sep 18, 2007 | 40.82 | 42.50 | 40.45 | 42.50 | 3,899,800 | +1.86(+4.58%) |
Sep 17, 2007 | 40.56 | 40.79 | 40.32 | 40.64 | 1,845,200 | -0.05(-0.12%) |
Sep 14, 2007 | 40.18 | 40.82 | 40.12 | 40.69 | 1,732,200 | +0.22(+0.54%) |
Sep 13, 2007 | 40.00 | 40.51 | 39.81 | 40.47 | 2,041,300 | +0.83(+2.09%) |
Sep 12, 2007 | 39.66 | 39.95 | 39.40 | 39.64 | 1,799,500 | -0.28(-0.70%) |
Sep 11, 2007 | 39.26 | 40.10 | 39.26 | 39.92 | 2,389,400 | +0.74(+1.89%) |
Sep 10, 2007 | 39.24 | 39.70 | 38.60 | 39.18 | 1,946,600 | +0.24(+0.62%) |
Sep 07, 2007 | 39.13 | 39.53 | 38.78 | 38.94 | 2,665,200 | -0.81(-2.04%) |
Sep 06, 2007 | 39.16 | 39.82 | 38.97 | 39.75 | 1,736,170 | +0.51(+1.30%) |
Sep 05, 2007 | 39.45 | 39.54 | 39.00 | 39.24 | 1,820,002 | -0.54(-1.36%) |
Sep 04, 2007 | 39.35 | 40.06 | 39.33 | 39.78 | 1,464,411 | +0.05(+0.13%) |
Aug 31, 2007 | 39.87 | 39.99 | 39.24 | 39.73 | 1,971,200 | +0.40(+1.02%) |
Aug 30, 2007 | 39.35 | 39.78 | 39.14 | 39.33 | 1,886,300 | -0.34(-0.86%) |
Aug 29, 2007 | 39.13 | 39.75 | 38.70 | 39.67 | 1,940,700 | +0.73(+1.87%) |
Aug 28, 2007 | 39.95 | 39.99 | 38.94 | 38.94 | 2,492,500 | -1.32(-3.28%) |
Aug 27, 2007 | 40.80 | 40.80 | 40.25 | 40.26 | 1,987,000 | -0.62(-1.52%) |
Aug 24, 2007 | 40.05 | 40.93 | 39.76 | 40.88 | 1,779,800 | +0.71(+1.77%) |
Aug 23, 2007 | 40.67 | 40.75 | 39.88 | 40.17 | 2,042,100 | -0.45(-1.11%) |
Aug 22, 2007 | 40.65 | 40.88 | 39.75 | 40.62 | 1,830,200 | +0.24(+0.59%) |
Aug 21, 2007 | 39.62 | 40.70 | 39.61 | 40.38 | 2,210,300 | +0.48(+1.20%) |
Aug 20, 2007 | 40.43 | 40.80 | 39.28 | 39.90 | 3,327,079 | -0.95(-2.33%) |
Aug 17, 2007 | 41.32 | 41.73 | 39.36 | 40.85 | 5,502,400 | +1.36(+3.44%) |
Aug 16, 2007 | 37.16 | 39.69 | 37.00 | 39.49 | 5,521,996 | +2.13(+5.70%) |
Aug 15, 2007 | 37.14 | 38.51 | 37.03 | 37.36 | 3,706,338 | +0.22(+0.59%) |
Aug 14, 2007 | 38.03 | 38.20 | 37.14 | 37.14 | 3,426,186 | -1.04(-2.72%) |
Aug 13, 2007 | 39.51 | 39.63 | 38.11 | 38.18 | 3,012,900 | -1.13(-2.87%) |
Aug 10, 2007 | 39.65 | 39.91 | 38.80 | 39.31 | 4,926,424 | -0.77(-1.92%) |
Aug 09, 2007 | 40.33 | 40.86 | 39.38 | 40.08 | 5,545,468 | -1.25(-3.02%) |
Aug 08, 2007 | 40.00 | 41.50 | 40.00 | 41.33 | 4,237,594 | +1.52(+3.82%) |
Aug 07, 2007 | 38.92 | 40.32 | 38.90 | 39.81 | 4,101,418 | +0.42(+1.07%) |
Aug 06, 2007 | 37.27 | 39.47 | 36.96 | 39.39 | 4,620,272 | +2.16(+5.80%) |
Aug 03, 2007 | 37.57 | 38.51 | 37.23 | 37.23 | 4,845,065 | -1.28(-3.32%) |
Aug 02, 2007 | 38.53 | 39.06 | 38.13 | 38.51 | 3,174,272 | -0.01(-0.03%) |
Aug 01, 2007 | 37.46 | 38.81 | 37.19 | 38.52 | 6,495,972 | +1.10(+2.94%) |
Jul 31, 2007 | 38.40 | 38.73 | 37.40 | 37.42 | 4,188,221 | -0.61(-1.60%) |
Jul 30, 2007 | 37.50 | 38.12 | 37.25 | 38.03 | 4,357,540 | +0.42(+1.12%) |
Jul 27, 2007 | 38.05 | 38.53 | 37.61 | 37.61 | 3,813,706 | -0.44(-1.16%) |
Jul 26, 2007 | 38.46 | 38.51 | 37.46 | 38.05 | 4,830,975 | -0.76(-1.96%) |
Jul 25, 2007 | 38.50 | 39.07 | 38.12 | 38.81 | 3,617,620 | +0.72(+1.89%) |
Jul 24, 2007 | 38.54 | 39.14 | 37.99 | 38.09 | 3,643,008 | -1.21(-3.08%) |
Jul 23, 2007 | 40.03 | 40.03 | 39.25 | 39.30 | 2,430,771 | +0.10(+0.26%) |
Jul 20, 2007 | 40.86 | 41.37 | 39.11 | 39.20 | 3,821,838 | -0.93(-2.32%) |
Jul 19, 2007 | 40.75 | 40.85 | 39.65 | 40.13 | 2,328,853 | -0.48(-1.18%) |
Jul 18, 2007 | 41.01 | 41.10 | 40.21 | 40.61 | 2,671,606 | -0.53(-1.29%) |
Jul 17, 2007 | 41.26 | 41.44 | 41.05 | 41.14 | 1,724,626 | -0.01(-0.02%) |
Jul 16, 2007 | 40.98 | 41.26 | 40.92 | 41.15 | 1,865,710 | -0.02(-0.05%) |
Jul 13, 2007 | 41.00 | 41.38 | 40.78 | 41.17 | 1,794,410 | +0.00(+0.00%) |
Jul 12, 2007 | 40.24 | 41.19 | 40.04 | 41.17 | 2,453,956 | +1.13(+2.82%) |
Jul 11, 2007 | 39.60 | 40.17 | 39.60 | 40.04 | 2,882,800 | -0.16(-0.40%) |
Jul 10, 2007 | 40.57 | 40.86 | 40.16 | 40.20 | 4,159,866 | -0.70(-1.71%) |
Jul 09, 2007 | 41.16 | 41.25 | 40.80 | 40.90 | 2,132,876 | -0.27(-0.66%) |
Jul 06, 2007 | 41.22 | 41.33 | 40.98 | 41.17 | 2,802,500 | -0.05(-0.12%) |
Jul 05, 2007 | 41.58 | 41.76 | 41.17 | 41.22 | 1,644,662 | -0.58(-1.39%) |
Jul 03, 2007 | 41.49 | 41.80 | 41.45 | 41.80 | 1,225,100 | +0.38(+0.92%) |