Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 40.13 | 40.28 | 39.88 | 40.02 | 1,046,756 | -0.33(-0.82%) |
Sep 27, 2007 | 39.68 | 40.35 | 39.68 | 40.35 | 1,079,187 | +0.74(+1.86%) |
Sep 26, 2007 | 39.05 | 39.74 | 39.05 | 39.62 | 1,217,167 | +0.50(+1.28%) |
Sep 25, 2007 | 38.23 | 39.23 | 38.23 | 39.12 | 1,520,722 | +0.22(+0.57%) |
Sep 24, 2007 | 39.07 | 39.55 | 38.82 | 38.90 | 1,249,126 | -0.35(-0.89%) |
Sep 21, 2007 | 38.96 | 39.61 | 38.48 | 39.24 | 2,315,105 | +0.76(+1.98%) |
Sep 20, 2007 | 38.47 | 38.58 | 38.16 | 38.48 | 1,561,407 | +0.01(+0.02%) |
Sep 19, 2007 | 37.31 | 38.62 | 37.28 | 38.47 | 2,491,630 | +1.31(+3.54%) |
Sep 18, 2007 | 36.11 | 37.18 | 36.13 | 37.16 | 1,363,047 | +1.04(+2.89%) |
Sep 17, 2007 | 35.97 | 36.52 | 35.95 | 36.11 | 831,650 | -0.13(-0.35%) |
Sep 14, 2007 | 35.96 | 36.33 | 35.52 | 36.24 | 976,705 | +0.19(+0.52%) |
Sep 13, 2007 | 36.04 | 36.46 | 36.04 | 36.05 | 1,476,261 | +0.02(+0.05%) |
Sep 12, 2007 | 35.47 | 36.21 | 35.33 | 36.04 | 1,531,453 | +0.82(+2.34%) |
Sep 11, 2007 | 34.77 | 35.24 | 34.64 | 35.22 | 852,406 | +0.65(+1.89%) |
Sep 10, 2007 | 34.77 | 34.94 | 34.23 | 34.56 | 788,369 | -0.07(-0.20%) |
Sep 07, 2007 | 34.90 | 35.18 | 34.55 | 34.63 | 979,417 | -0.69(-1.94%) |
Sep 06, 2007 | 35.29 | 35.35 | 35.02 | 35.32 | 735,182 | +0.03(+0.07%) |
Sep 05, 2007 | 34.89 | 35.30 | 34.83 | 35.29 | 1,442,061 | +0.19(+0.53%) |
Sep 04, 2007 | 35.13 | 35.33 | 34.97 | 35.11 | 1,190,396 | -0.22(-0.62%) |
Aug 31, 2007 | 35.39 | 35.90 | 35.16 | 35.33 | 1,118,340 | +0.19(+0.53%) |
Aug 30, 2007 | 34.94 | 35.46 | 34.86 | 35.14 | 1,383,685 | +0.00(+0.00%) |
Aug 29, 2007 | 34.43 | 35.16 | 34.34 | 35.14 | 1,208,793 | +0.85(+2.47%) |
Aug 28, 2007 | 34.64 | 34.91 | 34.26 | 34.29 | 1,423,900 | -0.57(-1.63%) |
Aug 27, 2007 | 34.97 | 35.24 | 34.83 | 34.86 | 981,517 | -0.23(-0.65%) |
Aug 24, 2007 | 34.83 | 35.10 | 34.65 | 35.09 | 959,605 | +0.36(+1.03%) |
Aug 23, 2007 | 34.83 | 34.99 | 34.38 | 34.73 | 1,431,094 | -0.05(-0.15%) |
Aug 22, 2007 | 34.51 | 35.31 | 34.49 | 34.78 | 2,489,643 | +0.36(+1.06%) |
Aug 21, 2007 | 34.49 | 35.00 | 34.09 | 34.42 | 1,478,738 | -0.34(-0.98%) |
Aug 20, 2007 | 34.55 | 35.10 | 34.33 | 34.76 | 1,419,418 | +0.21(+0.61%) |
Aug 17, 2007 | 36.33 | 36.33 | 34.25 | 34.55 | 1,536,170 | +0.33(+0.97%) |
Aug 16, 2007 | 33.93 | 34.43 | 33.08 | 34.21 | 2,880,703 | +0.16(+0.47%) |
Aug 15, 2007 | 34.73 | 34.91 | 34.03 | 34.05 | 1,284,410 | -0.84(-2.41%) |
Aug 14, 2007 | 35.76 | 35.99 | 34.89 | 34.89 | 1,420,480 | -0.72(-2.02%) |
Aug 13, 2007 | 35.70 | 35.94 | 35.02 | 35.61 | 1,942,207 | +0.08(+0.24%) |
Aug 10, 2007 | 35.66 | 36.29 | 34.88 | 35.53 | 2,031,481 | -0.45(-1.25%) |
Aug 09, 2007 | 36.26 | 36.71 | 35.83 | 35.98 | 2,307,911 | -0.64(-1.76%) |
Aug 08, 2007 | 36.89 | 36.95 | 36.15 | 36.62 | 2,040,444 | +0.46(+1.27%) |
Aug 07, 2007 | 35.89 | 36.49 | 35.53 | 36.17 | 1,963,199 | +0.02(+0.05%) |
Aug 06, 2007 | 35.83 | 36.16 | 35.33 | 36.15 | 1,644,667 | +0.25(+0.68%) |
Aug 03, 2007 | 36.10 | 36.24 | 35.87 | 35.90 | 1,379,911 | -0.31(-0.84%) |
Aug 02, 2007 | 36.26 | 36.56 | 35.99 | 36.21 | 1,301,369 | -0.08(-0.23%) |
Aug 01, 2007 | 35.78 | 36.40 | 35.47 | 36.29 | 2,078,535 | +0.59(+1.64%) |
Jul 31, 2007 | 36.30 | 36.46 | 35.61 | 35.71 | 2,564,639 | -0.39(-1.08%) |
Jul 30, 2007 | 35.55 | 36.22 | 35.07 | 36.10 | 2,257,241 | +0.64(+1.79%) |
Jul 27, 2007 | 35.63 | 36.09 | 35.25 | 35.46 | 2,910,743 | -0.54(-1.51%) |
Jul 26, 2007 | 36.47 | 36.67 | 35.68 | 36.00 | 3,055,969 | -0.76(-2.08%) |
Jul 25, 2007 | 37.05 | 37.17 | 36.49 | 36.77 | 2,606,902 | -0.28(-0.76%) |
Jul 24, 2007 | 37.30 | 37.94 | 36.89 | 37.05 | 2,316,992 | -0.25(-0.68%) |
Jul 23, 2007 | 37.31 | 37.73 | 37.15 | 37.30 | 2,135,240 | +0.25(+0.66%) |
Jul 20, 2007 | 36.99 | 37.22 | 36.61 | 37.06 | 1,747,295 | +0.04(+0.11%) |
Jul 19, 2007 | 37.04 | 37.14 | 36.75 | 37.01 | 1,373,307 | -0.01(-0.02%) |
Jul 18, 2007 | 36.75 | 37.09 | 36.75 | 37.02 | 1,225,281 | +0.05(+0.14%) |
Jul 17, 2007 | 37.04 | 37.29 | 36.91 | 36.97 | 1,013,245 | -0.12(-0.32%) |
Jul 16, 2007 | 37.06 | 37.60 | 36.96 | 37.09 | 1,646,082 | -0.05(-0.14%) |
Jul 13, 2007 | 36.86 | 37.23 | 36.66 | 37.14 | 953,802 | +0.28(+0.76%) |
Jul 12, 2007 | 36.46 | 36.86 | 36.38 | 36.86 | 1,471,568 | +0.48(+1.33%) |
Jul 11, 2007 | 35.87 | 36.38 | 35.68 | 36.38 | 1,453,972 | +0.59(+1.66%) |
Jul 10, 2007 | 36.05 | 36.22 | 35.69 | 35.78 | 1,478,550 | -0.36(-1.01%) |
Jul 09, 2007 | 35.89 | 36.29 | 35.84 | 36.15 | 1,195,703 | +0.04(+0.12%) |
Jul 06, 2007 | 36.00 | 36.15 | 35.83 | 36.11 | 1,440,174 | +0.11(+0.31%) |
Jul 05, 2007 | 36.39 | 36.51 | 35.98 | 36.00 | 1,533,116 | -0.59(-1.60%) |
Jul 03, 2007 | 36.59 | 36.70 | 36.51 | 36.58 | 445,897 | -0.01(-0.02%) |