Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 41.92 | 42.45 | 41.77 | 41.93 | 193,858 | +0.13(+0.30%) |
Sep 27, 2007 | 41.17 | 41.95 | 40.44 | 41.80 | 316,649 | +0.68(+1.65%) |
Sep 26, 2007 | 41.15 | 41.80 | 40.24 | 41.12 | 202,920 | +0.28(+0.69%) |
Sep 25, 2007 | 40.44 | 41.38 | 40.44 | 40.84 | 139,812 | +0.17(+0.42%) |
Sep 24, 2007 | 41.68 | 41.79 | 40.51 | 40.67 | 187,889 | -0.22(-0.53%) |
Sep 21, 2007 | 41.08 | 41.48 | 40.58 | 40.89 | 326,486 | +0.07(+0.18%) |
Sep 20, 2007 | 41.07 | 41.08 | 40.05 | 40.81 | 159,706 | +0.02(+0.04%) |
Sep 19, 2007 | 39.81 | 40.98 | 39.77 | 40.80 | 368,263 | +1.12(+2.83%) |
Sep 18, 2007 | 39.63 | 39.89 | 39.01 | 39.67 | 241,935 | +0.33(+0.83%) |
Sep 17, 2007 | 39.33 | 40.12 | 39.23 | 39.35 | 129,864 | -0.36(-0.91%) |
Sep 14, 2007 | 38.70 | 39.71 | 38.70 | 39.71 | 198,278 | +0.63(+1.62%) |
Sep 13, 2007 | 39.80 | 40.15 | 39.05 | 39.08 | 100,576 | -0.35(-0.89%) |
Sep 12, 2007 | 39.58 | 40.08 | 39.36 | 39.43 | 81,787 | -0.30(-0.75%) |
Sep 11, 2007 | 39.80 | 40.18 | 39.31 | 39.73 | 132,628 | +0.21(+0.53%) |
Sep 10, 2007 | 40.32 | 40.43 | 38.66 | 39.52 | 103,339 | -0.55(-1.38%) |
Sep 07, 2007 | 39.24 | 40.57 | 39.24 | 40.07 | 120,912 | -0.01(-0.02%) |
Sep 06, 2007 | 39.90 | 40.24 | 39.61 | 40.08 | 111,407 | +0.34(+0.87%) |
Sep 05, 2007 | 39.69 | 40.07 | 39.29 | 39.74 | 152,743 | +0.05(+0.14%) |
Sep 04, 2007 | 39.58 | 40.89 | 39.45 | 39.68 | 265,366 | +0.73(+1.88%) |
Aug 31, 2007 | 38.95 | 39.17 | 38.53 | 38.95 | 367,821 | +0.63(+1.65%) |
Aug 30, 2007 | 37.96 | 39.36 | 37.96 | 38.32 | 123,123 | -0.09(-0.24%) |
Aug 29, 2007 | 36.92 | 38.49 | 36.86 | 38.41 | 127,433 | +1.49(+4.04%) |
Aug 28, 2007 | 37.56 | 38.50 | 36.73 | 36.92 | 165,895 | -1.25(-3.27%) |
Aug 27, 2007 | 39.79 | 39.79 | 37.95 | 38.16 | 89,855 | -1.46(-3.68%) |
Aug 24, 2007 | 38.81 | 39.78 | 38.78 | 39.62 | 119,365 | +0.83(+2.15%) |
Aug 23, 2007 | 38.67 | 38.90 | 37.78 | 38.79 | 114,281 | -0.02(-0.05%) |
Aug 22, 2007 | 39.34 | 39.36 | 38.54 | 38.81 | 158,711 | -0.18(-0.46%) |
Aug 21, 2007 | 39.91 | 40.20 | 38.80 | 38.99 | 215,631 | -1.25(-3.10%) |
Aug 20, 2007 | 39.95 | 41.02 | 39.21 | 40.24 | 300,292 | +1.15(+2.94%) |
Aug 17, 2007 | 38.62 | 39.81 | 37.44 | 39.09 | 441,209 | +1.08(+2.83%) |
Aug 16, 2007 | 37.20 | 38.44 | 35.02 | 38.01 | 507,854 | +1.63(+4.48%) |
Aug 15, 2007 | 36.26 | 37.24 | 36.26 | 36.38 | 229,336 | -0.15(-0.42%) |
Aug 14, 2007 | 37.55 | 37.83 | 36.44 | 36.54 | 255,640 | -1.40(-3.70%) |
Aug 13, 2007 | 40.08 | 41.47 | 36.52 | 37.94 | 734,980 | -2.00(-5.01%) |
Aug 10, 2007 | 41.35 | 41.85 | 38.26 | 39.94 | 1,105,454 | -1.78(-4.27%) |
Aug 09, 2007 | 42.43 | 42.80 | 40.16 | 41.72 | 1,743,285 | +0.60(+1.45%) |
Aug 08, 2007 | 41.61 | 44.52 | 40.60 | 41.12 | 1,611,652 | +0.80(+1.97%) |
Aug 07, 2007 | 37.51 | 41.05 | 37.32 | 40.33 | 677,508 | +2.32(+6.09%) |
Aug 06, 2007 | 35.97 | 38.01 | 35.06 | 38.01 | 511,723 | +1.77(+4.89%) |
Aug 03, 2007 | 37.10 | 37.50 | 36.24 | 36.24 | 338,643 | +0.06(+0.18%) |
Aug 02, 2007 | 36.37 | 37.54 | 35.24 | 36.17 | 496,250 | -0.56(-1.53%) |
Aug 01, 2007 | 36.46 | 37.49 | 36.12 | 36.73 | 530,070 | -0.77(-2.05%) |
Jul 31, 2007 | 36.41 | 37.59 | 36.28 | 37.50 | 496,913 | +1.54(+4.28%) |
Jul 30, 2007 | 35.06 | 36.10 | 35.00 | 35.97 | 220,383 | +0.82(+2.34%) |
Jul 27, 2007 | 35.67 | 36.43 | 35.14 | 35.14 | 287,360 | -0.60(-1.67%) |
Jul 26, 2007 | 34.80 | 36.35 | 34.80 | 35.74 | 371,137 | +0.05(+0.15%) |
Jul 25, 2007 | 35.29 | 35.92 | 34.70 | 35.68 | 251,219 | +0.65(+1.86%) |
Jul 24, 2007 | 36.05 | 36.16 | 34.91 | 35.03 | 245,030 | -1.12(-3.10%) |
Jul 23, 2007 | 36.46 | 37.53 | 35.97 | 36.16 | 153,627 | -0.25(-0.70%) |
Jul 20, 2007 | 37.41 | 37.41 | 35.97 | 36.41 | 179,711 | -0.92(-2.47%) |
Jul 19, 2007 | 37.01 | 37.49 | 36.94 | 37.33 | 188,663 | +0.80(+2.18%) |
Jul 18, 2007 | 35.85 | 36.54 | 35.85 | 36.54 | 172,195 | +0.03(+0.07%) |
Jul 17, 2007 | 36.06 | 37.42 | 35.88 | 36.51 | 378,984 | +0.12(+0.32%) |
Jul 16, 2007 | 37.03 | 37.73 | 36.20 | 36.39 | 241,383 | -1.11(-2.97%) |
Jul 13, 2007 | 37.34 | 37.50 | 36.87 | 37.50 | 146,332 | +0.32(+0.85%) |
Jul 12, 2007 | 37.54 | 37.64 | 36.56 | 37.19 | 229,446 | +0.18(+0.49%) |
Jul 11, 2007 | 36.19 | 37.01 | 35.42 | 37.01 | 376,332 | +0.81(+2.22%) |
Jul 10, 2007 | 36.90 | 36.91 | 36.10 | 36.20 | 251,993 | -0.76(-2.06%) |
Jul 09, 2007 | 36.95 | 37.09 | 36.60 | 36.96 | 235,525 | +1.19(+3.34%) |
Jul 06, 2007 | 36.06 | 36.18 | 35.35 | 35.77 | 269,787 | -0.02(-0.05%) |
Jul 05, 2007 | 36.37 | 36.45 | 35.29 | 35.78 | 313,665 | +0.51(+1.44%) |
Jul 03, 2007 | 35.69 | 36.87 | 35.20 | 35.28 | 100,244 | +0.08(+0.23%) |