Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 40.31 | 40.79 | 40.13 | 40.58 | 265,049 | +0.16(+0.40%) |
Sep 27, 2007 | 39.53 | 40.46 | 39.47 | 40.42 | 366,164 | +0.99(+2.51%) |
Sep 26, 2007 | 39.76 | 39.88 | 39.00 | 39.43 | 209,722 | -0.14(-0.35%) |
Sep 25, 2007 | 40.19 | 40.28 | 39.48 | 39.57 | 208,682 | -0.82(-2.03%) |
Sep 24, 2007 | 40.96 | 41.05 | 39.98 | 40.39 | 482,444 | -0.64(-1.56%) |
Sep 21, 2007 | 40.64 | 41.24 | 40.38 | 41.03 | 401,493 | +0.77(+1.91%) |
Sep 20, 2007 | 39.74 | 41.04 | 39.74 | 40.26 | 420,030 | +0.48(+1.21%) |
Sep 19, 2007 | 38.86 | 40.21 | 38.86 | 39.78 | 230,274 | +1.20(+3.11%) |
Sep 18, 2007 | 38.42 | 38.78 | 38.10 | 38.58 | 506,267 | +0.29(+0.76%) |
Sep 17, 2007 | 39.03 | 39.17 | 37.75 | 38.29 | 905,212 | -0.93(-2.37%) |
Sep 14, 2007 | 39.12 | 39.46 | 38.90 | 39.22 | 255,811 | -0.17(-0.43%) |
Sep 13, 2007 | 39.87 | 40.37 | 38.91 | 39.39 | 297,017 | -0.35(-0.88%) |
Sep 12, 2007 | 40.02 | 40.54 | 39.34 | 39.74 | 366,053 | -0.35(-0.87%) |
Sep 11, 2007 | 39.20 | 40.23 | 38.64 | 40.09 | 475,709 | +0.95(+2.43%) |
Sep 10, 2007 | 39.90 | 40.21 | 38.94 | 39.14 | 329,447 | -0.55(-1.39%) |
Sep 07, 2007 | 39.65 | 39.93 | 39.26 | 39.69 | 378,083 | -0.35(-0.87%) |
Sep 06, 2007 | 40.17 | 40.57 | 39.96 | 40.04 | 191,283 | -0.07(-0.17%) |
Sep 05, 2007 | 40.47 | 40.47 | 39.96 | 40.11 | 257,618 | -0.62(-1.52%) |
Sep 04, 2007 | 40.51 | 40.94 | 39.92 | 40.73 | 166,836 | +0.13(+0.32%) |
Aug 31, 2007 | 40.78 | 41.26 | 40.03 | 40.60 | 142,756 | +0.32(+0.79%) |
Aug 30, 2007 | 40.44 | 40.81 | 40.09 | 40.28 | 116,322 | -0.54(-1.32%) |
Aug 29, 2007 | 40.23 | 40.82 | 39.90 | 40.82 | 182,986 | +0.90(+2.25%) |
Aug 28, 2007 | 40.66 | 40.91 | 39.90 | 39.92 | 221,213 | -1.04(-2.54%) |
Aug 27, 2007 | 41.40 | 41.69 | 40.62 | 40.96 | 191,603 | -0.49(-1.18%) |
Aug 24, 2007 | 41.66 | 41.91 | 40.99 | 41.45 | 183,042 | -0.16(-0.38%) |
Aug 23, 2007 | 42.02 | 42.09 | 41.26 | 41.61 | 311,888 | -0.13(-0.31%) |
Aug 22, 2007 | 41.41 | 42.40 | 41.20 | 41.74 | 197,871 | +0.65(+1.58%) |
Aug 21, 2007 | 41.76 | 42.26 | 41.05 | 41.09 | 159,980 | -0.40(-0.96%) |
Aug 20, 2007 | 42.29 | 42.58 | 41.36 | 41.49 | 327,346 | -0.70(-1.66%) |
Aug 17, 2007 | 43.37 | 43.88 | 42.11 | 42.19 | 378,160 | -0.03(-0.07%) |
Aug 16, 2007 | 40.65 | 42.45 | 40.01 | 42.22 | 340,214 | +1.53(+3.76%) |
Aug 15, 2007 | 41.07 | 42.00 | 40.59 | 40.69 | 176,510 | -0.42(-1.02%) |
Aug 14, 2007 | 42.18 | 42.76 | 41.11 | 41.11 | 208,678 | -0.85(-2.03%) |
Aug 13, 2007 | 42.12 | 42.72 | 41.40 | 41.96 | 521,906 | +0.48(+1.16%) |
Aug 10, 2007 | 40.62 | 42.07 | 39.13 | 41.48 | 899,357 | +1.91(+4.83%) |
Aug 09, 2007 | 39.95 | 40.66 | 38.90 | 39.57 | 830,295 | -1.19(-2.92%) |
Aug 08, 2007 | 40.56 | 43.39 | 39.17 | 40.76 | 1,075,778 | +0.50(+1.24%) |
Aug 07, 2007 | 40.98 | 40.98 | 39.98 | 40.26 | 637,482 | -0.96(-2.33%) |
Aug 06, 2007 | 40.36 | 41.35 | 39.95 | 41.22 | 571,589 | +1.34(+3.36%) |
Aug 03, 2007 | 40.16 | 40.96 | 39.87 | 39.88 | 576,249 | -1.07(-2.61%) |
Aug 02, 2007 | 41.30 | 41.75 | 40.44 | 40.95 | 671,327 | -0.30(-0.73%) |
Aug 01, 2007 | 42.05 | 42.59 | 40.43 | 41.25 | 818,520 | -0.57(-1.36%) |
Jul 31, 2007 | 42.91 | 42.91 | 41.61 | 41.82 | 526,943 | -1.11(-2.59%) |
Jul 30, 2007 | 43.00 | 43.35 | 41.30 | 42.93 | 543,163 | -0.21(-0.49%) |
Jul 27, 2007 | 44.14 | 44.79 | 42.91 | 43.14 | 675,940 | -1.91(-4.24%) |
Jul 26, 2007 | 45.26 | 45.32 | 44.30 | 45.05 | 425,414 | -0.70(-1.53%) |
Jul 25, 2007 | 45.36 | 46.04 | 45.20 | 45.75 | 254,493 | +0.41(+0.90%) |
Jul 24, 2007 | 45.76 | 45.95 | 45.00 | 45.34 | 297,139 | -0.69(-1.50%) |
Jul 23, 2007 | 46.65 | 46.67 | 45.79 | 46.03 | 257,709 | -0.39(-0.84%) |
Jul 20, 2007 | 46.70 | 46.73 | 45.75 | 46.42 | 247,236 | -0.38(-0.81%) |
Jul 19, 2007 | 46.97 | 46.97 | 46.42 | 46.80 | 146,598 | +0.06(+0.13%) |
Jul 18, 2007 | 47.02 | 47.08 | 46.32 | 46.74 | 212,499 | -0.37(-0.79%) |
Jul 17, 2007 | 46.93 | 47.62 | 46.93 | 47.11 | 225,678 | +0.09(+0.19%) |
Jul 16, 2007 | 46.65 | 47.23 | 46.65 | 47.02 | 254,399 | +0.32(+0.69%) |
Jul 13, 2007 | 46.85 | 46.86 | 46.20 | 46.70 | 292,638 | -0.17(-0.36%) |
Jul 12, 2007 | 46.22 | 47.00 | 45.87 | 46.87 | 206,284 | +0.82(+1.78%) |
Jul 11, 2007 | 46.22 | 46.54 | 46.01 | 46.05 | 181,065 | -0.23(-0.50%) |
Jul 10, 2007 | 46.59 | 47.13 | 46.08 | 46.28 | 342,401 | -0.48(-1.03%) |
Jul 09, 2007 | 47.01 | 47.24 | 46.21 | 46.76 | 163,596 | -0.26(-0.55%) |
Jul 06, 2007 | 46.73 | 47.21 | 46.34 | 47.02 | 122,286 | +0.18(+0.38%) |
Jul 05, 2007 | 46.37 | 46.90 | 46.12 | 46.84 | 220,526 | +0.70(+1.52%) |
Jul 03, 2007 | 46.15 | 46.40 | 45.92 | 46.14 | 191,971 | -0.18(-0.39%) |