Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 42.68 | 42.90 | 42.39 | 42.72 | 642,073 | -0.16(-0.38%) |
Sep 27, 2007 | 43.03 | 43.15 | 42.69 | 42.88 | 1,218,248 | +0.24(+0.55%) |
Sep 26, 2007 | 42.89 | 42.97 | 42.51 | 42.64 | 1,261,169 | +0.07(+0.16%) |
Sep 25, 2007 | 42.40 | 42.61 | 42.31 | 42.58 | 1,851,001 | +0.25(+0.59%) |
Sep 24, 2007 | 42.57 | 42.64 | 42.28 | 42.33 | 937,748 | -0.37(-0.88%) |
Sep 21, 2007 | 42.43 | 42.82 | 42.43 | 42.70 | 1,643,335 | +0.42(+0.99%) |
Sep 20, 2007 | 42.35 | 42.48 | 42.21 | 42.28 | 2,368,648 | -0.14(-0.34%) |
Sep 19, 2007 | 42.53 | 42.67 | 42.34 | 42.42 | 2,618,801 | +0.30(+0.72%) |
Sep 18, 2007 | 41.86 | 42.19 | 41.18 | 42.12 | 2,543,799 | +1.15(+2.80%) |
Sep 17, 2007 | 40.96 | 41.06 | 40.82 | 40.97 | 2,122,397 | -0.51(-1.22%) |
Sep 14, 2007 | 41.09 | 41.64 | 41.01 | 41.48 | 1,269,918 | -0.26(-0.62%) |
Sep 13, 2007 | 41.65 | 41.84 | 41.54 | 41.74 | 1,613,854 | +0.42(+1.00%) |
Sep 12, 2007 | 41.22 | 41.51 | 41.14 | 41.32 | 1,273,742 | -0.27(-0.65%) |
Sep 11, 2007 | 41.30 | 41.63 | 41.26 | 41.59 | 1,784,886 | +0.65(+1.59%) |
Sep 10, 2007 | 41.20 | 41.26 | 40.74 | 40.94 | 1,159,070 | -0.12(-0.30%) |
Sep 07, 2007 | 41.21 | 41.29 | 40.86 | 41.07 | 1,447,808 | -0.44(-1.07%) |
Sep 06, 2007 | 41.16 | 41.70 | 40.96 | 41.51 | 941,866 | +0.13(+0.32%) |
Sep 05, 2007 | 41.28 | 41.50 | 41.20 | 41.38 | 1,565,514 | -0.41(-0.97%) |
Sep 04, 2007 | 41.57 | 42.00 | 41.50 | 41.78 | 1,193,103 | +0.12(+0.29%) |
Aug 31, 2007 | 41.79 | 41.89 | 41.52 | 41.66 | 2,134,320 | +0.56(+1.37%) |
Aug 30, 2007 | 40.81 | 41.44 | 40.81 | 41.10 | 1,489,645 | -0.38(-0.91%) |
Aug 29, 2007 | 41.19 | 41.50 | 40.87 | 41.48 | 1,837,561 | +0.77(+1.90%) |
Aug 28, 2007 | 41.19 | 41.28 | 40.61 | 40.70 | 2,159,682 | -1.01(-2.42%) |
Aug 27, 2007 | 41.88 | 42.04 | 41.70 | 41.71 | 1,391,292 | -0.36(-0.84%) |
Aug 24, 2007 | 41.85 | 42.09 | 41.54 | 42.07 | 1,351,996 | +0.48(+1.16%) |
Aug 23, 2007 | 41.74 | 41.80 | 41.36 | 41.58 | 1,818,269 | -0.28(-0.67%) |
Aug 22, 2007 | 41.47 | 41.86 | 41.43 | 41.86 | 1,793,774 | +0.76(+1.85%) |
Aug 21, 2007 | 40.85 | 41.47 | 40.79 | 41.10 | 1,699,479 | -0.15(-0.36%) |
Aug 20, 2007 | 41.27 | 41.32 | 40.78 | 41.25 | 2,365,934 | -0.26(-0.62%) |
Aug 17, 2007 | 41.50 | 41.80 | 40.91 | 41.51 | 3,864,797 | +1.11(+2.74%) |
Aug 16, 2007 | 39.71 | 40.52 | 39.06 | 40.40 | 4,965,775 | +0.18(+0.46%) |
Aug 15, 2007 | 40.63 | 40.94 | 40.13 | 40.22 | 4,058,548 | -0.93(-2.26%) |
Aug 14, 2007 | 41.87 | 42.03 | 41.09 | 41.15 | 5,100,574 | -0.27(-0.65%) |
Aug 13, 2007 | 41.85 | 42.02 | 41.39 | 41.42 | 3,545,277 | -0.18(-0.44%) |
Aug 10, 2007 | 41.86 | 41.70 | 41.14 | 41.60 | 5,999,750 | -0.53(-1.26%) |
Aug 09, 2007 | 42.58 | 42.71 | 41.98 | 42.13 | 3,989,680 | -0.88(-2.04%) |
Aug 08, 2007 | 42.98 | 43.45 | 42.71 | 43.01 | 3,066,673 | +0.12(+0.27%) |
Aug 07, 2007 | 42.50 | 43.17 | 42.26 | 42.89 | 4,757,067 | +0.02(+0.04%) |
Aug 06, 2007 | 42.21 | 43.09 | 42.05 | 42.87 | 6,187,070 | +0.36(+0.84%) |
Aug 03, 2007 | 42.72 | 43.02 | 42.46 | 42.52 | 4,839,613 | -0.50(-1.16%) |
Aug 02, 2007 | 42.82 | 43.21 | 42.75 | 43.02 | 3,223,807 | +0.12(+0.29%) |
Aug 01, 2007 | 42.45 | 43.22 | 42.17 | 42.89 | 7,329,545 | -0.08(-0.19%) |
Jul 31, 2007 | 42.68 | 43.25 | 42.74 | 42.98 | 4,663,162 | +0.38(+0.89%) |
Jul 30, 2007 | 42.30 | 42.69 | 41.73 | 42.60 | 6,473,194 | +1.56(+3.81%) |
Jul 27, 2007 | 41.65 | 41.82 | 40.92 | 41.03 | 6,573,125 | -0.44(-1.06%) |
Jul 26, 2007 | 41.73 | 41.98 | 40.86 | 41.47 | 5,553,654 | -0.72(-1.69%) |
Jul 25, 2007 | 42.63 | 42.63 | 41.97 | 42.19 | 4,304,407 | +0.26(+0.63%) |
Jul 24, 2007 | 42.49 | 42.64 | 41.88 | 41.92 | 3,135,582 | -0.96(-2.24%) |
Jul 23, 2007 | 43.06 | 43.06 | 42.82 | 42.88 | 2,017,480 | +0.36(+0.86%) |
Jul 20, 2007 | 42.97 | 43.03 | 42.40 | 42.52 | 2,142,991 | -0.69(-1.60%) |
Jul 19, 2007 | 43.35 | 43.41 | 42.90 | 43.21 | 1,404,237 | +0.01(+0.02%) |
Jul 18, 2007 | 43.09 | 43.25 | 42.74 | 43.20 | 1,662,628 | +0.01(+0.03%) |
Jul 17, 2007 | 43.25 | 43.34 | 43.14 | 43.19 | 1,032,260 | +0.14(+0.33%) |
Jul 16, 2007 | 43.05 | 43.29 | 43.01 | 43.05 | 1,043,532 | +0.07(+0.17%) |
Jul 13, 2007 | 42.91 | 43.13 | 42.86 | 42.97 | 696,916 | -0.30(-0.69%) |
Jul 12, 2007 | 42.55 | 43.28 | 42.55 | 43.27 | 1,631,629 | +0.56(+1.31%) |
Jul 11, 2007 | 42.53 | 42.72 | 42.38 | 42.71 | 1,713,569 | +0.37(+0.87%) |
Jul 10, 2007 | 42.64 | 42.85 | 42.27 | 42.34 | 1,453,444 | -0.45(-1.06%) |
Jul 09, 2007 | 42.87 | 42.90 | 42.70 | 42.80 | 674,372 | -0.06(-0.15%) |
Jul 06, 2007 | 42.74 | 42.88 | 42.64 | 42.86 | 1,002,996 | +0.39(+0.91%) |
Jul 05, 2007 | 42.52 | 42.52 | 42.29 | 42.47 | 787,959 | -0.18(-0.43%) |
Jul 03, 2007 | 42.57 | 42.67 | 42.43 | 42.66 | 557,749 | +0.07(+0.16%) |