Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 39.74 | 41.35 | 39.59 | 40.62 | 2,039,412 | +1.16(+2.93%) |
Sep 27, 2007 | 39.51 | 39.63 | 38.64 | 39.47 | 820,539 | +0.10(+0.25%) |
Sep 26, 2007 | 39.58 | 40.11 | 38.98 | 39.37 | 1,036,133 | +0.15(+0.37%) |
Sep 25, 2007 | 39.16 | 39.60 | 38.50 | 39.22 | 1,476,400 | +0.06(+0.15%) |
Sep 24, 2007 | 39.89 | 40.07 | 39.00 | 39.16 | 937,366 | -0.46(-1.16%) |
Sep 21, 2007 | 39.86 | 39.94 | 39.39 | 39.62 | 935,631 | -0.14(-0.35%) |
Sep 20, 2007 | 40.66 | 40.70 | 39.63 | 39.76 | 1,184,895 | -0.90(-2.22%) |
Sep 19, 2007 | 41.27 | 41.85 | 40.16 | 40.66 | 2,050,227 | -0.68(-1.64%) |
Sep 18, 2007 | 39.59 | 41.51 | 39.83 | 41.34 | 1,398,346 | +1.75(+4.43%) |
Sep 17, 2007 | 39.19 | 39.95 | 38.47 | 39.59 | 1,259,276 | +0.59(+1.51%) |
Sep 14, 2007 | 39.20 | 39.23 | 38.49 | 39.00 | 819,519 | -0.21(-0.53%) |
Sep 13, 2007 | 38.59 | 39.34 | 38.37 | 39.20 | 1,222,443 | +0.59(+1.52%) |
Sep 12, 2007 | 37.41 | 39.18 | 37.24 | 38.62 | 1,098,167 | +1.26(+3.38%) |
Sep 11, 2007 | 37.85 | 38.03 | 37.24 | 37.35 | 1,337,538 | -0.16(-0.42%) |
Sep 10, 2007 | 38.33 | 38.40 | 37.42 | 37.51 | 820,029 | -0.62(-1.62%) |
Sep 07, 2007 | 38.42 | 38.67 | 37.67 | 38.13 | 784,726 | -0.85(-2.19%) |
Sep 06, 2007 | 39.30 | 39.30 | 38.43 | 38.98 | 783,604 | -0.18(-0.45%) |
Sep 05, 2007 | 38.77 | 39.79 | 38.55 | 39.15 | 2,097,162 | +0.38(+0.99%) |
Sep 04, 2007 | 39.70 | 39.74 | 38.65 | 38.77 | 1,177,039 | -0.65(-1.64%) |
Aug 31, 2007 | 38.22 | 39.60 | 37.96 | 39.42 | 1,092,862 | +1.48(+3.90%) |
Aug 30, 2007 | 37.45 | 38.44 | 36.59 | 37.94 | 827,784 | +0.30(+0.81%) |
Aug 29, 2007 | 36.61 | 37.70 | 36.49 | 37.64 | 674,124 | +1.30(+3.59%) |
Aug 28, 2007 | 37.11 | 37.50 | 36.14 | 36.33 | 791,460 | -1.05(-2.81%) |
Aug 27, 2007 | 37.98 | 38.11 | 37.33 | 37.38 | 638,515 | -0.84(-2.21%) |
Aug 24, 2007 | 37.97 | 38.37 | 37.81 | 38.22 | 470,876 | +0.20(+0.52%) |
Aug 23, 2007 | 37.69 | 38.16 | 37.28 | 38.03 | 1,523,947 | +0.33(+0.88%) |
Aug 22, 2007 | 37.26 | 37.75 | 37.13 | 37.69 | 2,721,801 | +1.00(+2.72%) |
Aug 21, 2007 | 36.42 | 36.73 | 35.58 | 36.69 | 1,092,658 | +0.27(+0.75%) |
Aug 20, 2007 | 36.41 | 36.77 | 35.41 | 36.42 | 1,246,522 | -0.10(-0.27%) |
Aug 17, 2007 | 35.97 | 36.89 | 35.56 | 36.52 | 1,351,207 | +1.11(+3.13%) |
Aug 16, 2007 | 35.17 | 36.08 | 33.58 | 35.41 | 2,595,893 | +0.10(+0.28%) |
Aug 15, 2007 | 35.95 | 36.25 | 35.04 | 35.31 | 1,371,204 | -0.88(-2.44%) |
Aug 14, 2007 | 36.75 | 37.00 | 35.82 | 36.19 | 1,477,318 | -0.04(-0.11%) |
Aug 13, 2007 | 35.61 | 36.96 | 35.42 | 36.23 | 2,111,344 | +1.21(+3.44%) |
Aug 10, 2007 | 34.48 | 35.17 | 32.01 | 35.03 | 3,765,892 | +0.41(+1.19%) |
Aug 09, 2007 | 36.85 | 37.23 | 34.52 | 34.62 | 2,420,909 | -3.02(-8.02%) |
Aug 08, 2007 | 38.96 | 39.21 | 37.13 | 37.64 | 1,979,111 | -1.08(-2.78%) |
Aug 07, 2007 | 39.06 | 39.27 | 38.19 | 38.71 | 1,775,149 | -0.49(-1.25%) |
Aug 06, 2007 | 39.25 | 39.35 | 38.55 | 39.20 | 1,672,199 | +0.61(+1.57%) |
Aug 03, 2007 | 39.02 | 40.06 | 38.56 | 38.60 | 1,872,781 | -1.46(-3.65%) |
Aug 02, 2007 | 40.38 | 40.65 | 39.55 | 40.06 | 1,606,797 | -0.13(-0.32%) |
Aug 01, 2007 | 39.18 | 41.09 | 39.35 | 40.18 | 3,077,687 | +1.00(+2.55%) |
Jul 31, 2007 | 39.01 | 39.86 | 39.01 | 39.18 | 2,070,940 | +0.47(+1.22%) |
Jul 30, 2007 | 37.95 | 39.06 | 37.60 | 38.71 | 4,444,608 | +1.67(+4.50%) |
Jul 27, 2007 | 39.20 | 39.65 | 37.05 | 37.05 | 3,193,698 | -2.20(-5.59%) |
Jul 26, 2007 | 36.69 | 40.01 | 36.69 | 39.24 | 6,560,646 | +4.91(+14.30%) |
Jul 25, 2007 | 35.15 | 35.15 | 33.09 | 34.33 | 2,267,759 | -0.71(-2.01%) |
Jul 24, 2007 | 35.72 | 35.97 | 34.99 | 35.04 | 858,084 | -1.11(-3.06%) |
Jul 23, 2007 | 36.16 | 36.31 | 35.98 | 36.15 | 1,019,808 | +0.08(+0.22%) |
Jul 20, 2007 | 36.65 | 36.93 | 35.98 | 36.07 | 1,083,884 | -0.77(-2.10%) |
Jul 19, 2007 | 37.15 | 37.19 | 36.72 | 36.84 | 778,196 | +0.06(+0.16%) |
Jul 18, 2007 | 35.95 | 36.80 | 35.86 | 36.78 | 828,600 | +0.73(+2.04%) |
Jul 17, 2007 | 35.81 | 36.37 | 35.43 | 36.05 | 1,077,456 | +0.08(+0.22%) |
Jul 16, 2007 | 35.70 | 36.22 | 35.52 | 35.97 | 602,226 | +0.02(+0.05%) |
Jul 13, 2007 | 36.23 | 36.56 | 35.51 | 35.95 | 841,864 | -0.28(-0.78%) |
Jul 12, 2007 | 35.79 | 36.34 | 35.63 | 36.23 | 819,492 | +0.42(+1.18%) |
Jul 11, 2007 | 34.72 | 35.82 | 34.48 | 35.81 | 1,250,196 | +0.87(+2.50%) |
Jul 10, 2007 | 35.53 | 35.77 | 34.82 | 34.94 | 969,682 | -0.92(-2.57%) |
Jul 09, 2007 | 36.26 | 36.35 | 35.34 | 35.86 | 1,365,900 | +0.02(+0.05%) |
Jul 06, 2007 | 35.52 | 35.90 | 35.49 | 35.84 | 573,520 | +0.43(+1.22%) |
Jul 05, 2007 | 34.86 | 35.57 | 34.74 | 35.41 | 843,048 | +0.73(+2.09%) |
Jul 03, 2007 | 35.06 | 35.18 | 34.61 | 34.69 | 461,081 | -0.43(-1.23%) |