Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 38.50 | 38.71 | 38.00 | 38.25 | 1,191,320 | -0.20(-0.52%) |
Sep 27, 2007 | 38.80 | 38.97 | 37.60 | 38.45 | 2,409,843 | -0.83(-2.11%) |
Sep 26, 2007 | 39.48 | 39.72 | 38.61 | 39.28 | 1,123,867 | -0.17(-0.43%) |
Sep 25, 2007 | 40.07 | 40.07 | 39.10 | 39.45 | 1,118,013 | -0.50(-1.25%) |
Sep 24, 2007 | 38.93 | 39.95 | 38.82 | 39.95 | 1,434,297 | +1.40(+3.63%) |
Sep 21, 2007 | 38.85 | 40.02 | 38.44 | 38.55 | 1,351,728 | -0.55(-1.41%) |
Sep 20, 2007 | 37.99 | 39.13 | 37.83 | 39.10 | 1,725,608 | +0.55(+1.43%) |
Sep 19, 2007 | 39.05 | 39.63 | 38.25 | 38.55 | 2,069,273 | -1.39(-3.48%) |
Sep 18, 2007 | 38.99 | 40.56 | 38.33 | 39.94 | 2,576,034 | -0.52(-1.29%) |
Sep 17, 2007 | 39.54 | 40.77 | 39.34 | 40.46 | 1,167,052 | +1.21(+3.08%) |
Sep 14, 2007 | 39.99 | 40.10 | 38.80 | 39.25 | 2,371,200 | +1.35(+3.56%) |
Sep 13, 2007 | 39.00 | 39.29 | 37.57 | 37.90 | 2,665,972 | -2.05(-5.13%) |
Sep 12, 2007 | 38.10 | 40.28 | 38.01 | 39.95 | 4,416,716 | +2.97(+8.03%) |
Sep 11, 2007 | 36.91 | 37.29 | 36.12 | 36.98 | 1,814,600 | -0.02(-0.05%) |
Sep 10, 2007 | 34.65 | 37.14 | 34.31 | 37.00 | 2,884,467 | +2.66(+7.75%) |
Sep 07, 2007 | 34.29 | 34.75 | 33.82 | 34.34 | 1,914,993 | -0.54(-1.55%) |
Sep 06, 2007 | 36.85 | 37.40 | 34.78 | 34.88 | 2,613,040 | -1.40(-3.86%) |
Sep 05, 2007 | 35.71 | 36.43 | 34.70 | 36.28 | 1,487,585 | +1.01(+2.86%) |
Sep 04, 2007 | 33.54 | 35.32 | 33.23 | 35.27 | 3,012,178 | +1.32(+3.89%) |
Aug 31, 2007 | 35.66 | 35.85 | 33.75 | 33.95 | 2,561,500 | -1.40(-3.96%) |
Aug 30, 2007 | 34.76 | 35.93 | 34.60 | 35.35 | 2,104,700 | +0.56(+1.61%) |
Aug 29, 2007 | 35.79 | 36.09 | 34.50 | 34.79 | 2,385,200 | -1.57(-4.32%) |
Aug 28, 2007 | 35.25 | 36.56 | 34.70 | 36.36 | 2,711,400 | +1.38(+3.95%) |
Aug 27, 2007 | 34.30 | 35.05 | 33.85 | 34.98 | 2,721,035 | -0.51(-1.44%) |
Aug 24, 2007 | 36.50 | 36.78 | 35.30 | 35.49 | 2,028,824 | -1.43(-3.87%) |
Aug 23, 2007 | 36.59 | 37.02 | 35.75 | 36.92 | 2,390,187 | +0.62(+1.71%) |
Aug 22, 2007 | 37.23 | 37.73 | 35.85 | 36.30 | 2,785,848 | -1.54(-4.07%) |
Aug 21, 2007 | 37.75 | 37.97 | 37.11 | 37.84 | 2,495,540 | -0.86(-2.22%) |
Aug 20, 2007 | 40.88 | 41.44 | 38.50 | 38.70 | 2,927,700 | -5.46(-12.36%) |
Aug 17, 2007 | 44.43 | 45.15 | 43.64 | 44.16 | 505,700 | +0.45(+1.03%) |
Aug 16, 2007 | 43.52 | 44.32 | 41.58 | 43.71 | 772,950 | +0.11(+0.25%) |
Aug 15, 2007 | 45.09 | 45.59 | 42.90 | 43.60 | 1,124,500 | -0.71(-1.60%) |
Aug 14, 2007 | 43.48 | 44.82 | 42.70 | 44.31 | 495,090 | +0.98(+2.26%) |
Aug 13, 2007 | 44.99 | 45.24 | 42.80 | 43.33 | 742,600 | -0.17(-0.39%) |
Aug 10, 2007 | 41.72 | 44.15 | 41.56 | 43.50 | 1,337,514 | +1.76(+4.22%) |
Aug 09, 2007 | 40.04 | 42.15 | 40.04 | 41.74 | 788,485 | +2.05(+5.17%) |
Aug 08, 2007 | 39.68 | 39.87 | 39.25 | 39.69 | 286,300 | +0.16(+0.40%) |
Aug 07, 2007 | 40.15 | 40.38 | 39.22 | 39.53 | 321,800 | -0.16(-0.40%) |
Aug 06, 2007 | 38.28 | 39.69 | 38.09 | 39.69 | 367,905 | +0.79(+2.03%) |
Aug 03, 2007 | 38.75 | 39.08 | 38.56 | 38.90 | 381,800 | -0.18(-0.46%) |
Aug 02, 2007 | 40.73 | 40.73 | 38.59 | 39.08 | 560,864 | -1.48(-3.65%) |
Aug 01, 2007 | 40.33 | 41.20 | 40.09 | 40.56 | 853,099 | +1.20(+3.05%) |
Jul 31, 2007 | 41.37 | 41.54 | 39.17 | 39.36 | 885,704 | -2.07(-5.00%) |
Jul 30, 2007 | 40.82 | 41.52 | 40.50 | 41.43 | 625,495 | +1.77(+4.46%) |
Jul 27, 2007 | 38.98 | 39.84 | 38.46 | 39.66 | 452,521 | +0.91(+2.35%) |
Jul 26, 2007 | 38.86 | 39.06 | 38.09 | 38.75 | 917,320 | -0.04(-0.10%) |
Jul 25, 2007 | 37.99 | 38.89 | 37.62 | 38.79 | 433,090 | +1.10(+2.92%) |
Jul 24, 2007 | 37.88 | 38.15 | 37.34 | 37.69 | 691,347 | -1.16(-2.99%) |
Jul 23, 2007 | 39.10 | 39.59 | 38.62 | 38.85 | 1,392,092 | -2.25(-5.47%) |
Jul 20, 2007 | 42.24 | 42.59 | 41.05 | 41.10 | 545,391 | -2.06(-4.77%) |
Jul 19, 2007 | 42.04 | 43.18 | 42.04 | 43.16 | 454,706 | +1.32(+3.15%) |
Jul 18, 2007 | 40.71 | 42.05 | 40.64 | 41.84 | 368,555 | +0.98(+2.40%) |
Jul 17, 2007 | 41.72 | 42.20 | 40.14 | 40.86 | 470,400 | -0.41(-0.99%) |
Jul 16, 2007 | 41.60 | 41.60 | 40.65 | 41.27 | 769,700 | -1.62(-3.78%) |
Jul 13, 2007 | 42.16 | 43.28 | 42.06 | 42.89 | 439,971 | +0.90(+2.14%) |
Jul 12, 2007 | 41.79 | 42.05 | 40.53 | 41.99 | 799,014 | -0.36(-0.85%) |
Jul 11, 2007 | 43.50 | 43.95 | 42.33 | 42.35 | 705,861 | -0.57(-1.33%) |
Jul 10, 2007 | 41.80 | 43.35 | 41.57 | 42.92 | 422,549 | +1.68(+4.07%) |
Jul 09, 2007 | 42.34 | 42.52 | 41.10 | 41.24 | 316,767 | -0.33(-0.79%) |
Jul 06, 2007 | 42.39 | 42.47 | 40.88 | 41.57 | 494,496 | -0.89(-2.10%) |
Jul 05, 2007 | 42.91 | 43.22 | 42.14 | 42.46 | 190,325 | -0.65(-1.51%) |
Jul 03, 2007 | 43.65 | 43.78 | 42.98 | 43.11 | 216,576 | -0.34(-0.78%) |