Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 40.81 | 40.82 | 40.11 | 40.32 | 2,960,965 | -0.36(-0.88%) |
Sep 27, 2007 | 40.00 | 40.78 | 39.92 | 40.68 | 2,197,512 | +0.70(+1.75%) |
Sep 26, 2007 | 39.42 | 39.99 | 39.17 | 39.98 | 1,812,267 | +0.63(+1.60%) |
Sep 25, 2007 | 38.75 | 39.62 | 38.63 | 39.35 | 2,051,912 | +0.63(+1.63%) |
Sep 24, 2007 | 38.77 | 39.18 | 38.33 | 38.72 | 1,985,097 | -0.10(-0.26%) |
Sep 21, 2007 | 39.18 | 39.36 | 38.68 | 38.82 | 3,338,247 | -0.25(-0.64%) |
Sep 20, 2007 | 39.02 | 39.84 | 38.84 | 39.07 | 2,329,858 | +0.02(+0.05%) |
Sep 19, 2007 | 39.06 | 39.41 | 38.77 | 39.05 | 3,177,970 | +0.04(+0.10%) |
Sep 18, 2007 | 38.00 | 39.07 | 37.59 | 39.01 | 3,352,337 | +1.34(+3.56%) |
Sep 17, 2007 | 37.82 | 37.87 | 37.27 | 37.67 | 1,539,224 | -0.25(-0.66%) |
Sep 14, 2007 | 37.39 | 38.15 | 37.11 | 37.92 | 2,477,854 | +0.41(+1.09%) |
Sep 13, 2007 | 37.89 | 38.22 | 37.19 | 37.51 | 3,562,356 | -0.10(-0.27%) |
Sep 12, 2007 | 37.18 | 37.74 | 37.02 | 37.61 | 2,448,314 | +0.14(+0.37%) |
Sep 11, 2007 | 35.67 | 37.97 | 35.65 | 37.47 | 4,426,704 | +1.46(+4.05%) |
Sep 10, 2007 | 35.65 | 36.31 | 35.35 | 36.01 | 2,818,350 | +0.64(+1.81%) |
Sep 07, 2007 | 36.13 | 36.28 | 35.03 | 35.37 | 3,874,693 | -1.31(-3.57%) |
Sep 06, 2007 | 36.70 | 37.19 | 36.18 | 36.68 | 867,086 | +0.16(+0.44%) |
Sep 05, 2007 | 36.75 | 37.11 | 36.40 | 36.52 | 1,154,168 | -0.33(-0.90%) |
Sep 04, 2007 | 36.21 | 37.17 | 36.21 | 36.85 | 2,338,506 | +0.50(+1.38%) |
Aug 31, 2007 | 36.59 | 36.79 | 35.92 | 36.35 | 1,226,407 | +0.29(+0.80%) |
Aug 30, 2007 | 35.21 | 36.90 | 35.21 | 36.06 | 3,015,755 | +0.35(+0.98%) |
Aug 29, 2007 | 35.71 | 35.95 | 35.08 | 35.71 | 1,769,066 | +0.04(+0.11%) |
Aug 28, 2007 | 35.73 | 36.18 | 35.67 | 35.67 | 2,468,635 | -0.33(-0.92%) |
Aug 27, 2007 | 36.00 | 36.11 | 35.50 | 36.00 | 1,585,617 | -0.10(-0.28%) |
Aug 24, 2007 | 35.18 | 36.25 | 34.81 | 36.10 | 2,325,171 | +1.11(+3.17%) |
Aug 23, 2007 | 35.03 | 35.42 | 34.52 | 34.99 | 1,790,081 | -0.02(-0.06%) |
Aug 22, 2007 | 34.64 | 35.66 | 34.48 | 35.01 | 3,355,042 | +0.90(+2.64%) |
Aug 21, 2007 | 33.05 | 34.25 | 33.01 | 34.11 | 2,283,630 | +0.80(+2.40%) |
Aug 20, 2007 | 32.77 | 33.74 | 32.61 | 33.31 | 2,513,512 | +0.62(+1.90%) |
Aug 17, 2007 | 32.20 | 32.79 | 31.11 | 32.69 | 3,887,109 | +0.90(+2.83%) |
Aug 16, 2007 | 32.04 | 32.49 | 31.21 | 31.79 | 3,315,354 | -0.48(-1.49%) |
Aug 15, 2007 | 32.49 | 33.83 | 32.00 | 32.27 | 6,456,268 | -0.49(-1.50%) |
Aug 14, 2007 | 34.18 | 34.30 | 32.75 | 32.76 | 2,885,221 | -1.16(-3.42%) |
Aug 13, 2007 | 34.11 | 34.30 | 33.05 | 33.92 | 3,346,113 | +0.15(+0.44%) |
Aug 10, 2007 | 34.97 | 35.38 | 33.32 | 33.77 | 4,378,964 | -1.19(-3.40%) |
Aug 09, 2007 | 37.24 | 37.34 | 34.96 | 34.96 | 3,450,656 | -2.69(-7.14%) |
Aug 08, 2007 | 36.72 | 37.79 | 36.69 | 37.65 | 2,466,732 | +0.99(+2.70%) |
Aug 07, 2007 | 36.41 | 37.03 | 35.83 | 36.66 | 1,959,821 | -0.01(-0.03%) |
Aug 06, 2007 | 36.02 | 36.71 | 35.66 | 36.67 | 2,032,521 | +0.93(+2.60%) |
Aug 03, 2007 | 36.02 | 37.07 | 35.71 | 35.74 | 1,595,718 | -1.13(-3.06%) |
Aug 02, 2007 | 36.50 | 37.28 | 36.31 | 36.87 | 1,755,039 | +0.57(+1.57%) |
Aug 01, 2007 | 36.25 | 36.84 | 35.64 | 36.30 | 2,134,810 | +0.13(+0.36%) |
Jul 31, 2007 | 37.36 | 37.47 | 36.16 | 36.17 | 2,844,993 | -0.88(-2.38%) |
Jul 30, 2007 | 35.85 | 37.24 | 35.82 | 37.05 | 2,658,872 | +1.14(+3.17%) |
Jul 27, 2007 | 36.98 | 37.00 | 35.90 | 35.91 | 2,588,466 | -1.04(-2.81%) |
Jul 26, 2007 | 36.58 | 37.23 | 36.24 | 36.95 | 2,984,625 | -0.29(-0.78%) |
Jul 25, 2007 | 37.20 | 37.50 | 37.06 | 37.24 | 2,830,606 | -0.04(-0.10%) |
Jul 24, 2007 | 37.48 | 38.12 | 37.00 | 37.28 | 2,656,653 | -0.18(-0.48%) |
Jul 23, 2007 | 37.63 | 38.25 | 37.40 | 37.46 | 2,469,446 | +0.06(+0.16%) |
Jul 20, 2007 | 37.12 | 37.81 | 36.83 | 37.40 | 3,520,459 | +0.22(+0.59%) |
Jul 19, 2007 | 38.81 | 39.77 | 36.85 | 37.18 | 13,330,179 | +1.88(+5.33%) |
Jul 18, 2007 | 34.85 | 35.47 | 34.61 | 35.30 | 4,500,361 | +0.19(+0.54%) |
Jul 17, 2007 | 34.77 | 35.34 | 34.77 | 35.11 | 2,278,482 | +0.32(+0.92%) |
Jul 16, 2007 | 34.58 | 34.89 | 34.13 | 34.79 | 2,060,613 | +0.37(+1.07%) |
Jul 13, 2007 | 35.35 | 35.49 | 34.36 | 34.42 | 2,985,677 | -1.11(-3.12%) |
Jul 12, 2007 | 35.00 | 35.54 | 34.56 | 35.53 | 2,830,988 | +0.59(+1.69%) |
Jul 11, 2007 | 33.75 | 34.96 | 33.75 | 34.94 | 3,123,842 | +1.15(+3.40%) |
Jul 10, 2007 | 33.99 | 34.22 | 33.73 | 33.79 | 2,263,921 | -0.19(-0.56%) |
Jul 09, 2007 | 33.82 | 34.15 | 33.73 | 33.98 | 2,263,711 | +0.00(+0.00%) |
Jul 06, 2007 | 33.81 | 34.09 | 33.74 | 33.98 | 1,608,788 | +0.11(+0.32%) |
Jul 05, 2007 | 33.90 | 34.01 | 33.55 | 33.87 | 2,825,742 | +0.17(+0.50%) |
Jul 03, 2007 | 33.77 | 33.83 | 33.44 | 33.70 | 1,904,305 | +0.03(+0.09%) |