Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 39.32 | 39.38 | 38.94 | 39.21 | 557,859 | -0.15(-0.38%) |
Sep 27, 2007 | 39.34 | 39.40 | 39.06 | 39.36 | 472,456 | +0.22(+0.57%) |
Sep 26, 2007 | 39.24 | 39.45 | 38.93 | 39.13 | 563,739 | -0.01(-0.04%) |
Sep 25, 2007 | 39.13 | 39.27 | 38.83 | 39.15 | 768,894 | -0.16(-0.40%) |
Sep 24, 2007 | 39.92 | 39.92 | 39.20 | 39.30 | 1,058,382 | -0.55(-1.39%) |
Sep 21, 2007 | 40.22 | 40.22 | 39.64 | 39.86 | 1,934,865 | -0.42(-1.04%) |
Sep 20, 2007 | 40.99 | 40.99 | 40.14 | 40.28 | 3,079,451 | -0.78(-1.90%) |
Sep 19, 2007 | 41.20 | 41.61 | 40.79 | 41.05 | 2,087,761 | +0.19(+0.48%) |
Sep 18, 2007 | 39.46 | 41.61 | 39.12 | 40.86 | 1,592,183 | +1.68(+4.28%) |
Sep 17, 2007 | 39.15 | 39.27 | 38.91 | 39.18 | 1,154,076 | -0.12(-0.30%) |
Sep 14, 2007 | 38.85 | 39.33 | 38.83 | 39.30 | 1,775,018 | +0.15(+0.38%) |
Sep 13, 2007 | 38.93 | 39.24 | 38.85 | 39.15 | 1,625,997 | +0.62(+1.61%) |
Sep 12, 2007 | 38.61 | 38.85 | 38.37 | 38.53 | 1,000,243 | -0.18(-0.46%) |
Sep 11, 2007 | 38.22 | 38.96 | 38.22 | 38.71 | 1,657,539 | +0.58(+1.53%) |
Sep 10, 2007 | 38.38 | 38.58 | 37.72 | 38.13 | 1,207,135 | -0.14(-0.37%) |
Sep 07, 2007 | 38.48 | 38.71 | 38.12 | 38.27 | 1,472,566 | -0.49(-1.27%) |
Sep 06, 2007 | 38.91 | 38.94 | 38.38 | 38.77 | 1,129,484 | +0.04(+0.10%) |
Sep 05, 2007 | 39.44 | 39.44 | 38.65 | 38.73 | 831,442 | -0.83(-2.10%) |
Sep 04, 2007 | 39.22 | 39.78 | 39.12 | 39.56 | 512,016 | +0.37(+0.94%) |
Aug 31, 2007 | 39.48 | 39.52 | 38.96 | 39.19 | 814,335 | +0.43(+1.10%) |
Aug 30, 2007 | 38.82 | 39.19 | 38.58 | 38.77 | 1,219,966 | -0.43(-1.11%) |
Aug 29, 2007 | 38.81 | 39.21 | 38.35 | 39.20 | 965,227 | +0.60(+1.55%) |
Aug 28, 2007 | 39.15 | 39.27 | 38.54 | 38.60 | 3,453,674 | -1.47(-3.66%) |
Aug 27, 2007 | 40.11 | 40.15 | 39.78 | 40.07 | 313,812 | -0.35(-0.87%) |
Aug 24, 2007 | 40.14 | 40.42 | 39.72 | 40.42 | 1,160,625 | +0.35(+0.88%) |
Aug 23, 2007 | 40.64 | 40.64 | 39.80 | 40.07 | 880,091 | -0.28(-0.70%) |
Aug 22, 2007 | 40.75 | 40.81 | 39.75 | 40.35 | 1,172,119 | +0.05(+0.13%) |
Aug 21, 2007 | 40.06 | 40.67 | 39.90 | 40.30 | 987,146 | +0.18(+0.45%) |
Aug 20, 2007 | 40.94 | 40.94 | 39.51 | 40.12 | 1,109,436 | -0.58(-1.43%) |
Aug 17, 2007 | 41.32 | 41.71 | 39.93 | 40.70 | 2,671,134 | +0.94(+2.37%) |
Aug 16, 2007 | 37.38 | 39.76 | 37.08 | 39.76 | 2,633,191 | +2.20(+5.86%) |
Aug 15, 2007 | 37.76 | 38.71 | 37.46 | 37.56 | 1,324,882 | -0.22(-0.59%) |
Aug 14, 2007 | 38.79 | 38.79 | 37.78 | 37.78 | 732,794 | -0.92(-2.38%) |
Aug 13, 2007 | 39.62 | 39.70 | 38.71 | 38.71 | 1,071,479 | -0.34(-0.86%) |
Aug 10, 2007 | 38.54 | 39.58 | 38.36 | 39.04 | 1,919,227 | -0.07(-0.19%) |
Aug 09, 2007 | 39.43 | 40.18 | 38.96 | 39.12 | 1,167,441 | -1.62(-3.97%) |
Aug 08, 2007 | 40.32 | 41.24 | 39.74 | 40.73 | 2,584,542 | +0.73(+1.81%) |
Aug 07, 2007 | 39.49 | 40.70 | 39.15 | 40.01 | 6,010,150 | +1.90(+4.99%) |
Aug 06, 2007 | 37.73 | 38.11 | 37.52 | 38.11 | 897,332 | -1.02(-2.60%) |
Aug 03, 2007 | 39.12 | 39.12 | 39.12 | 39.12 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 39.05 | 39.51 | 38.78 | 39.12 | 902,544 | +0.13(+0.35%) |
Aug 01, 2007 | 38.72 | 39.00 | 38.08 | 38.99 | 3,405,159 | +0.33(+0.85%) |
Jul 31, 2007 | 39.73 | 40.07 | 38.66 | 38.66 | 1,103,823 | -0.86(-2.18%) |
Jul 30, 2007 | 38.85 | 39.68 | 38.62 | 39.52 | 917,513 | +0.75(+1.93%) |
Jul 27, 2007 | 39.18 | 39.63 | 38.77 | 38.77 | 597,687 | -0.32(-0.82%) |
Jul 26, 2007 | 39.60 | 39.60 | 38.63 | 39.09 | 3,333,388 | -0.97(-2.41%) |
Jul 25, 2007 | 40.05 | 40.34 | 38.89 | 40.06 | 3,633,568 | +0.28(+0.72%) |
Jul 24, 2007 | 40.40 | 40.63 | 39.61 | 39.78 | 422,203 | -1.15(-2.82%) |
Jul 23, 2007 | 41.26 | 41.36 | 40.92 | 40.93 | 304,323 | -0.11(-0.27%) |
Jul 20, 2007 | 41.53 | 41.76 | 40.84 | 41.04 | 1,025,904 | -0.60(-1.44%) |
Jul 19, 2007 | 42.18 | 42.22 | 41.44 | 41.64 | 593,143 | -0.28(-0.66%) |
Jul 18, 2007 | 42.32 | 42.32 | 41.47 | 41.92 | 597,152 | -0.61(-1.44%) |
Jul 17, 2007 | 42.33 | 42.75 | 42.33 | 42.53 | 1,065,732 | +0.19(+0.46%) |
Jul 16, 2007 | 42.27 | 42.64 | 42.24 | 42.33 | 274,652 | +0.06(+0.14%) |
Jul 13, 2007 | 42.21 | 42.46 | 42.09 | 42.27 | 405,897 | +0.04(+0.09%) |
Jul 12, 2007 | 41.47 | 42.24 | 41.47 | 42.24 | 1,135,498 | +1.07(+2.60%) |
Jul 11, 2007 | 40.96 | 41.34 | 40.92 | 41.17 | 1,766,999 | +0.14(+0.35%) |
Jul 10, 2007 | 41.59 | 41.80 | 40.98 | 41.02 | 2,128,659 | -0.74(-1.77%) |
Jul 09, 2007 | 42.00 | 42.03 | 41.75 | 41.77 | 72,438 | -0.30(-0.71%) |
Jul 06, 2007 | 41.97 | 42.10 | 41.83 | 42.06 | 156,906 | +0.05(+0.12%) |
Jul 05, 2007 | 42.17 | 42.23 | 41.87 | 42.01 | 305,793 | -0.19(-0.46%) |
Jul 03, 2007 | 42.03 | 42.39 | 42.03 | 42.21 | 256,342 | +0.27(+0.64%) |