Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 37.25 | 37.54 | 36.39 | 37.19 | 1,739,545 | -0.11(-0.29%) |
Sep 27, 2007 | 37.97 | 37.97 | 37.01 | 37.30 | 2,382,173 | -0.55(-1.45%) |
Sep 26, 2007 | 37.00 | 37.97 | 36.70 | 37.85 | 2,595,638 | +1.44(+3.95%) |
Sep 25, 2007 | 37.75 | 38.02 | 36.17 | 36.41 | 2,908,558 | -1.59(-4.18%) |
Sep 24, 2007 | 38.37 | 39.03 | 37.95 | 38.00 | 2,331,572 | -1.37(-3.48%) |
Sep 21, 2007 | 39.43 | 39.98 | 39.06 | 39.37 | 817,539 | +0.37(+0.95%) |
Sep 20, 2007 | 39.22 | 39.47 | 38.62 | 39.00 | 1,518,684 | -0.27(-0.69%) |
Sep 19, 2007 | 40.44 | 41.40 | 39.25 | 39.27 | 1,643,603 | -0.99(-2.46%) |
Sep 18, 2007 | 39.50 | 40.89 | 38.78 | 40.26 | 1,286,681 | +1.07(+2.73%) |
Sep 17, 2007 | 40.19 | 40.19 | 39.10 | 39.19 | 868,128 | -0.87(-2.17%) |
Sep 14, 2007 | 39.35 | 40.30 | 38.21 | 40.06 | 1,342,751 | +0.48(+1.21%) |
Sep 13, 2007 | 40.40 | 40.49 | 39.50 | 39.58 | 1,452,590 | -0.57(-1.42%) |
Sep 12, 2007 | 39.30 | 40.89 | 39.04 | 40.15 | 2,402,108 | +1.10(+2.82%) |
Sep 11, 2007 | 37.66 | 39.50 | 37.50 | 39.05 | 1,964,827 | +1.68(+4.50%) |
Sep 10, 2007 | 37.95 | 38.69 | 36.76 | 37.37 | 992,074 | -0.34(-0.90%) |
Sep 07, 2007 | 38.18 | 38.29 | 37.25 | 37.71 | 1,157,333 | -1.11(-2.86%) |
Sep 06, 2007 | 37.00 | 38.82 | 37.00 | 38.82 | 2,338,460 | +1.86(+5.03%) |
Sep 05, 2007 | 35.99 | 36.99 | 35.71 | 36.96 | 1,355,574 | +0.82(+2.27%) |
Sep 04, 2007 | 34.93 | 36.42 | 34.78 | 36.14 | 1,037,697 | +1.17(+3.35%) |
Aug 31, 2007 | 35.77 | 35.90 | 34.62 | 34.97 | 1,123,089 | -0.03(-0.09%) |
Aug 30, 2007 | 34.56 | 35.36 | 34.32 | 35.00 | 1,180,370 | -0.20(-0.57%) |
Aug 29, 2007 | 35.16 | 35.57 | 34.71 | 35.20 | 1,304,553 | +0.59(+1.70%) |
Aug 28, 2007 | 36.63 | 36.77 | 34.59 | 34.61 | 1,734,277 | -2.18(-5.93%) |
Aug 27, 2007 | 37.35 | 37.64 | 36.27 | 36.79 | 1,096,877 | -0.69(-1.84%) |
Aug 24, 2007 | 35.51 | 37.61 | 35.51 | 37.48 | 1,606,893 | +1.83(+5.13%) |
Aug 23, 2007 | 36.02 | 36.39 | 35.04 | 35.65 | 1,352,118 | -0.32(-0.89%) |
Aug 22, 2007 | 35.23 | 36.50 | 34.75 | 35.97 | 1,766,277 | +1.35(+3.90%) |
Aug 21, 2007 | 35.03 | 35.77 | 34.45 | 34.62 | 1,607,512 | -0.94(-2.64%) |
Aug 20, 2007 | 36.20 | 36.38 | 34.72 | 35.56 | 3,567,200 | -0.43(-1.19%) |
Aug 17, 2007 | 36.01 | 36.59 | 35.27 | 35.99 | 4,493,200 | +0.75(+2.13%) |
Aug 16, 2007 | 34.20 | 35.66 | 33.84 | 35.24 | 6,431,600 | +1.09(+3.18%) |
Aug 15, 2007 | 34.37 | 35.07 | 33.51 | 34.16 | 6,115,600 | -0.30(-0.87%) |
Aug 14, 2007 | 36.58 | 36.88 | 34.38 | 34.45 | 4,636,400 | -1.76(-4.85%) |
Aug 13, 2007 | 35.55 | 36.88 | 35.40 | 36.21 | 6,746,000 | +1.19(+3.38%) |
Aug 10, 2007 | 33.97 | 35.51 | 33.51 | 35.02 | 5,400,000 | +0.02(+0.04%) |
Aug 09, 2007 | 33.01 | 36.16 | 33.00 | 35.01 | 13,073,200 | +1.95(+5.91%) |
Aug 08, 2007 | 33.00 | 34.08 | 31.42 | 33.05 | 17,809,600 | +1.03(+3.22%) |
Aug 07, 2007 | 35.81 | 36.05 | 31.55 | 32.02 | 33,851,200 | -4.19(-11.57%) |
Aug 06, 2007 | 41.91 | 42.00 | 35.15 | 36.22 | 24,178,000 | -5.62(-13.44%) |
Aug 03, 2007 | 43.68 | 43.92 | 41.67 | 41.84 | 4,266,000 | -1.73(-3.97%) |
Aug 02, 2007 | 43.36 | 43.99 | 43.02 | 43.57 | 3,808,400 | +0.24(+0.57%) |
Aug 01, 2007 | 43.30 | 44.41 | 42.83 | 43.33 | 4,965,200 | -0.02(-0.05%) |
Jul 31, 2007 | 45.45 | 45.62 | 43.27 | 43.34 | 3,587,600 | -1.66(-3.68%) |
Jul 30, 2007 | 45.75 | 45.75 | 44.59 | 45.00 | 3,613,600 | -0.60(-1.32%) |
Jul 27, 2007 | 45.70 | 46.94 | 44.84 | 45.60 | 8,597,200 | +0.09(+0.21%) |
Jul 26, 2007 | 40.47 | 45.80 | 40.40 | 45.51 | 18,834,800 | +3.08(+7.26%) |
Jul 25, 2007 | 42.81 | 43.31 | 41.59 | 42.42 | 8,450,000 | +0.23(+0.55%) |
Jul 24, 2007 | 43.28 | 43.33 | 42.06 | 42.20 | 5,219,600 | -1.45(-3.32%) |
Jul 23, 2007 | 44.59 | 45.21 | 43.62 | 43.65 | 3,249,200 | -0.89(-2.01%) |
Jul 20, 2007 | 45.00 | 45.08 | 44.20 | 44.54 | 3,249,200 | -0.59(-1.31%) |
Jul 19, 2007 | 43.97 | 45.25 | 43.87 | 45.13 | 7,354,000 | +2.50(+5.85%) |
Jul 18, 2007 | 42.76 | 42.99 | 42.13 | 42.63 | 3,623,200 | -1.18(-2.68%) |
Jul 17, 2007 | 44.20 | 44.38 | 43.45 | 43.81 | 2,701,600 | +0.15(+0.33%) |
Jul 16, 2007 | 43.65 | 44.30 | 43.41 | 43.66 | 2,701,600 | -0.02(-0.05%) |
Jul 13, 2007 | 43.66 | 43.78 | 42.78 | 43.69 | 3,480,400 | -0.17(-0.39%) |
Jul 12, 2007 | 41.57 | 44.02 | 41.27 | 43.85 | 6,574,800 | +2.59(+6.29%) |
Jul 11, 2007 | 40.77 | 41.55 | 40.66 | 41.26 | 2,801,200 | +0.52(+1.29%) |
Jul 10, 2007 | 41.34 | 41.76 | 40.68 | 40.73 | 2,989,600 | -0.68(-1.64%) |
Jul 09, 2007 | 41.46 | 41.94 | 41.01 | 41.41 | 1,671,200 | -0.02(-0.06%) |
Jul 06, 2007 | 41.49 | 41.71 | 41.13 | 41.44 | 1,810,400 | -0.16(-0.38%) |
Jul 05, 2007 | 40.30 | 41.84 | 40.14 | 41.60 | 3,079,200 | +1.57(+3.92%) |
Jul 03, 2007 | 40.42 | 40.77 | 40.02 | 40.03 | 1,078,400 | -0.37(-0.92%) |