Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 39.92 | 40.89 | 39.61 | 39.95 | 5,266,004 | +0.62(+1.58%) |
Sep 27, 2007 | 39.21 | 39.73 | 38.75 | 39.33 | 3,227,045 | +0.58(+1.50%) |
Sep 26, 2007 | 39.37 | 39.68 | 37.90 | 38.75 | 4,567,700 | -0.46(-1.17%) |
Sep 25, 2007 | 39.20 | 39.71 | 39.06 | 39.21 | 3,533,917 | -0.79(-1.97%) |
Sep 24, 2007 | 39.89 | 40.63 | 39.71 | 40.00 | 3,108,712 | +0.11(+0.28%) |
Sep 21, 2007 | 41.00 | 41.00 | 39.84 | 39.89 | 7,352,181 | -1.03(-2.52%) |
Sep 20, 2007 | 40.00 | 41.00 | 39.35 | 40.92 | 6,120,720 | +1.67(+4.25%) |
Sep 19, 2007 | 39.62 | 40.20 | 38.92 | 39.25 | 4,054,995 | -0.02(-0.05%) |
Sep 18, 2007 | 38.49 | 39.46 | 37.70 | 39.27 | 3,920,767 | +0.85(+2.21%) |
Sep 17, 2007 | 38.85 | 39.00 | 38.18 | 38.42 | 2,492,398 | +0.11(+0.29%) |
Sep 14, 2007 | 38.50 | 39.48 | 37.90 | 38.31 | 3,072,033 | +0.07(+0.18%) |
Sep 13, 2007 | 38.40 | 38.58 | 38.02 | 38.24 | 2,410,115 | -0.48(-1.24%) |
Sep 12, 2007 | 38.76 | 39.00 | 38.28 | 38.72 | 2,942,501 | -0.43(-1.10%) |
Sep 11, 2007 | 38.75 | 39.53 | 38.27 | 39.15 | 4,000,429 | +0.19(+0.49%) |
Sep 10, 2007 | 38.83 | 39.25 | 38.11 | 38.96 | 3,602,297 | +0.30(+0.78%) |
Sep 07, 2007 | 39.00 | 39.31 | 38.17 | 38.66 | 6,407,896 | +0.56(+1.47%) |
Sep 06, 2007 | 35.60 | 38.38 | 35.60 | 38.10 | 10,101,630 | +3.06(+8.73%) |
Sep 05, 2007 | 34.81 | 35.62 | 34.67 | 35.04 | 1,904,043 | -0.05(-0.14%) |
Sep 04, 2007 | 34.65 | 35.37 | 34.32 | 35.09 | 2,567,529 | +0.76(+2.21%) |
Aug 31, 2007 | 33.99 | 34.45 | 33.80 | 34.33 | 2,800,084 | +1.00(+3.00%) |
Aug 30, 2007 | 33.52 | 33.52 | 33.03 | 33.33 | 1,913,736 | -0.42(-1.24%) |
Aug 29, 2007 | 33.06 | 33.85 | 33.05 | 33.75 | 4,117,110 | +0.91(+2.77%) |
Aug 28, 2007 | 33.58 | 33.85 | 32.65 | 32.84 | 2,993,742 | -1.04(-3.07%) |
Aug 27, 2007 | 34.38 | 34.49 | 33.56 | 33.88 | 1,963,677 | -0.83(-2.39%) |
Aug 24, 2007 | 34.64 | 35.00 | 34.04 | 34.71 | 1,815,557 | +0.23(+0.67%) |
Aug 23, 2007 | 35.40 | 35.68 | 33.96 | 34.48 | 2,169,469 | -0.86(-2.43%) |
Aug 22, 2007 | 34.56 | 35.51 | 34.16 | 35.34 | 2,000,892 | +1.26(+3.70%) |
Aug 21, 2007 | 33.51 | 34.29 | 33.42 | 34.08 | 1,431,461 | +0.57(+1.70%) |
Aug 20, 2007 | 32.45 | 34.19 | 32.45 | 33.51 | 1,663,025 | +1.08(+3.33%) |
Aug 17, 2007 | 33.34 | 33.80 | 32.03 | 32.43 | 5,383,190 | +0.04(+0.12%) |
Aug 16, 2007 | 33.40 | 33.43 | 31.09 | 32.39 | 6,316,465 | -1.86(-5.43%) |
Aug 15, 2007 | 34.73 | 35.37 | 34.06 | 34.25 | 2,453,647 | -0.61(-1.75%) |
Aug 14, 2007 | 35.76 | 35.98 | 34.86 | 34.86 | 2,234,419 | -0.57(-1.61%) |
Aug 13, 2007 | 36.00 | 36.13 | 35.31 | 35.43 | 1,912,835 | -0.60(-1.67%) |
Aug 10, 2007 | 35.92 | 36.94 | 35.50 | 36.03 | 4,058,113 | +0.25(+0.70%) |
Aug 09, 2007 | 35.29 | 35.99 | 34.85 | 35.78 | 4,961,411 | -0.09(-0.25%) |
Aug 08, 2007 | 35.58 | 36.24 | 35.34 | 35.87 | 4,627,733 | +0.43(+1.21%) |
Aug 07, 2007 | 34.95 | 35.70 | 34.80 | 35.44 | 2,309,447 | +0.57(+1.63%) |
Aug 06, 2007 | 34.70 | 35.32 | 34.60 | 34.87 | 2,569,845 | +0.00(+0.00%) |
Aug 03, 2007 | 34.70 | 35.32 | 34.60 | 34.87 | 2,569,845 | +0.03(+0.09%) |
Aug 02, 2007 | 35.15 | 35.30 | 34.66 | 34.84 | 1,679,733 | +0.27(+0.78%) |
Aug 01, 2007 | 34.50 | 35.18 | 34.17 | 34.57 | 2,472,637 | -0.47(-1.34%) |
Jul 31, 2007 | 35.70 | 36.04 | 34.91 | 35.04 | 2,602,539 | -0.52(-1.46%) |
Jul 30, 2007 | 33.90 | 35.56 | 33.89 | 35.56 | 2,354,429 | +1.67(+4.93%) |
Jul 27, 2007 | 34.19 | 34.63 | 33.58 | 33.89 | 2,457,465 | -0.45(-1.31%) |
Jul 26, 2007 | 34.88 | 35.00 | 33.97 | 34.34 | 3,571,672 | -1.10(-3.10%) |
Jul 25, 2007 | 34.95 | 35.44 | 34.72 | 35.44 | 108,371 | -0.01(-0.03%) |
Jul 24, 2007 | 36.12 | 36.17 | 35.45 | 35.45 | 54,993 | -0.75(-2.07%) |
Jul 23, 2007 | 35.90 | 36.25 | 35.62 | 36.20 | 1,954,221 | +0.07(+0.19%) |
Jul 20, 2007 | 35.75 | 36.19 | 35.50 | 36.13 | 3,085,829 | +0.38(+1.06%) |
Jul 19, 2007 | 35.30 | 35.79 | 35.17 | 35.75 | 3,177,395 | +0.51(+1.45%) |
Jul 18, 2007 | 33.53 | 35.33 | 33.50 | 35.24 | 3,692,561 | +1.79(+5.35%) |
Jul 17, 2007 | 33.30 | 33.50 | 33.03 | 33.45 | 2,173,167 | +0.17(+0.51%) |
Jul 16, 2007 | 33.34 | 33.57 | 32.80 | 33.28 | 2,200,891 | -0.31(-0.92%) |
Jul 13, 2007 | 33.48 | 33.68 | 33.27 | 33.59 | 1,600,093 | +0.25(+0.75%) |
Jul 12, 2007 | 32.84 | 33.39 | 32.84 | 33.34 | 3,073,825 | +0.64(+1.96%) |
Jul 11, 2007 | 33.01 | 33.12 | 32.47 | 32.70 | 2,056,835 | -0.36(-1.09%) |
Jul 10, 2007 | 32.86 | 33.15 | 32.76 | 33.06 | 2,349,559 | +0.26(+0.79%) |
Jul 09, 2007 | 32.50 | 32.98 | 32.37 | 32.80 | 2,417,665 | +0.64(+1.99%) |
Jul 06, 2007 | 31.57 | 32.45 | 31.42 | 32.16 | 1,806,679 | +0.42(+1.32%) |
Jul 05, 2007 | 31.48 | 31.80 | 31.09 | 31.74 | 2,375,232 | +0.20(+0.63%) |
Jul 03, 2007 | 31.32 | 31.59 | 31.09 | 31.54 | 1,836,814 | +0.56(+1.81%) |