Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 39.12 | 39.13 | 38.45 | 38.65 | 3,088,544 | -0.35(-0.88%) |
Sep 27, 2007 | 38.35 | 39.10 | 38.27 | 39.00 | 2,292,196 | +0.67(+1.75%) |
Sep 26, 2007 | 37.79 | 38.34 | 37.55 | 38.33 | 1,890,352 | +0.60(+1.60%) |
Sep 25, 2007 | 37.15 | 37.98 | 37.03 | 37.72 | 2,140,322 | +0.60(+1.63%) |
Sep 24, 2007 | 37.17 | 37.56 | 36.75 | 37.12 | 2,070,628 | -0.10(-0.26%) |
Sep 21, 2007 | 37.56 | 37.73 | 37.08 | 37.22 | 3,482,082 | -0.24(-0.64%) |
Sep 20, 2007 | 37.41 | 38.19 | 37.24 | 37.46 | 2,430,244 | +0.02(+0.05%) |
Sep 19, 2007 | 37.45 | 37.78 | 37.17 | 37.44 | 3,314,899 | +0.04(+0.10%) |
Sep 18, 2007 | 36.43 | 37.46 | 36.04 | 37.40 | 3,496,779 | +1.28(+3.56%) |
Sep 17, 2007 | 36.26 | 36.31 | 35.73 | 36.11 | 1,605,544 | -0.24(-0.66%) |
Sep 14, 2007 | 35.85 | 36.57 | 35.58 | 36.35 | 2,584,617 | +0.39(+1.09%) |
Sep 13, 2007 | 36.32 | 36.64 | 35.65 | 35.96 | 3,715,847 | -0.10(-0.27%) |
Sep 12, 2007 | 35.64 | 36.18 | 35.49 | 36.06 | 2,553,804 | +0.13(+0.37%) |
Sep 11, 2007 | 34.20 | 36.40 | 34.18 | 35.92 | 4,617,437 | +1.40(+4.05%) |
Sep 10, 2007 | 34.18 | 34.81 | 33.89 | 34.52 | 2,939,784 | +0.61(+1.81%) |
Sep 07, 2007 | 34.64 | 34.78 | 33.58 | 33.91 | 4,041,642 | -1.26(-3.57%) |
Sep 06, 2007 | 35.18 | 35.65 | 34.69 | 35.16 | 904,446 | +0.15(+0.44%) |
Sep 05, 2007 | 35.23 | 35.58 | 34.90 | 35.01 | 1,203,897 | -0.32(-0.90%) |
Sep 04, 2007 | 34.71 | 35.63 | 34.71 | 35.33 | 2,439,265 | +0.48(+1.38%) |
Aug 31, 2007 | 35.08 | 35.27 | 34.44 | 34.85 | 1,279,249 | +0.28(+0.80%) |
Aug 30, 2007 | 33.76 | 35.38 | 33.76 | 34.57 | 3,145,695 | +0.34(+0.98%) |
Aug 29, 2007 | 34.23 | 34.46 | 33.63 | 34.23 | 1,845,289 | +0.04(+0.11%) |
Aug 28, 2007 | 34.25 | 34.69 | 34.20 | 34.20 | 2,575,001 | -0.32(-0.92%) |
Aug 27, 2007 | 34.51 | 34.62 | 34.03 | 34.51 | 1,653,936 | -0.10(-0.28%) |
Aug 24, 2007 | 33.73 | 34.75 | 33.37 | 34.61 | 2,425,355 | +1.06(+3.17%) |
Aug 23, 2007 | 33.58 | 33.96 | 33.09 | 33.54 | 1,867,210 | -0.02(-0.06%) |
Aug 22, 2007 | 33.21 | 34.19 | 33.06 | 33.56 | 3,499,600 | +0.86(+2.64%) |
Aug 21, 2007 | 31.68 | 32.84 | 31.65 | 32.70 | 2,382,024 | +0.77(+2.40%) |
Aug 20, 2007 | 31.42 | 32.35 | 31.26 | 31.93 | 2,621,811 | +0.59(+1.90%) |
Aug 17, 2007 | 30.87 | 31.44 | 29.82 | 31.34 | 4,054,593 | +0.86(+2.83%) |
Aug 16, 2007 | 30.72 | 31.15 | 29.92 | 30.48 | 3,458,202 | -0.46(-1.49%) |
Aug 15, 2007 | 31.15 | 32.43 | 30.68 | 30.94 | 6,734,449 | -0.47(-1.50%) |
Aug 14, 2007 | 32.77 | 32.88 | 31.40 | 31.41 | 3,009,536 | -1.11(-3.42%) |
Aug 13, 2007 | 32.70 | 32.88 | 31.68 | 32.52 | 3,490,287 | +0.14(+0.44%) |
Aug 10, 2007 | 33.53 | 33.92 | 31.94 | 32.38 | 4,567,640 | -1.14(-3.40%) |
Aug 09, 2007 | 35.70 | 35.80 | 33.52 | 33.52 | 3,599,334 | -2.58(-7.14%) |
Aug 08, 2007 | 35.20 | 36.23 | 35.17 | 36.09 | 2,573,016 | +0.95(+2.70%) |
Aug 07, 2007 | 34.91 | 35.50 | 34.35 | 35.15 | 2,044,263 | -0.01(-0.03%) |
Aug 06, 2007 | 34.53 | 35.19 | 34.19 | 35.16 | 2,120,096 | +0.89(+2.60%) |
Aug 03, 2007 | 34.53 | 35.54 | 34.23 | 34.26 | 1,664,472 | -1.08(-3.06%) |
Aug 02, 2007 | 34.99 | 35.74 | 34.81 | 35.35 | 1,830,658 | +0.55(+1.57%) |
Aug 01, 2007 | 34.75 | 35.32 | 34.17 | 34.80 | 2,226,792 | +0.12(+0.36%) |
Jul 31, 2007 | 35.82 | 35.92 | 34.67 | 34.68 | 2,967,575 | -0.84(-2.38%) |
Jul 30, 2007 | 34.37 | 35.70 | 34.34 | 35.52 | 2,773,434 | +1.09(+3.17%) |
Jul 27, 2007 | 35.45 | 35.47 | 34.42 | 34.43 | 2,699,995 | -1.00(-2.81%) |
Jul 26, 2007 | 35.07 | 35.69 | 34.74 | 35.42 | 3,113,223 | -0.28(-0.78%) |
Jul 25, 2007 | 35.66 | 35.95 | 35.53 | 35.70 | 2,952,568 | -0.04(-0.10%) |
Jul 24, 2007 | 35.93 | 36.55 | 35.47 | 35.74 | 2,771,120 | -0.17(-0.48%) |
Jul 23, 2007 | 36.08 | 36.67 | 35.86 | 35.91 | 2,575,847 | +0.06(+0.16%) |
Jul 20, 2007 | 35.59 | 36.25 | 35.31 | 35.86 | 3,672,145 | +0.21(+0.59%) |
Jul 19, 2007 | 37.21 | 38.13 | 35.33 | 35.64 | 13,904,537 | +1.80(+5.33%) |
Jul 18, 2007 | 33.41 | 34.00 | 33.18 | 33.84 | 4,694,268 | +0.18(+0.54%) |
Jul 17, 2007 | 33.33 | 33.88 | 33.33 | 33.66 | 2,376,655 | +0.31(+0.92%) |
Jul 16, 2007 | 33.15 | 33.45 | 32.72 | 33.35 | 2,149,398 | +0.35(+1.07%) |
Jul 13, 2007 | 33.89 | 34.02 | 32.94 | 33.00 | 3,114,321 | -1.06(-3.12%) |
Jul 12, 2007 | 33.55 | 34.07 | 33.13 | 34.06 | 2,952,966 | +0.57(+1.69%) |
Jul 11, 2007 | 32.36 | 33.52 | 32.36 | 33.50 | 3,258,439 | +1.10(+3.40%) |
Jul 10, 2007 | 32.59 | 32.81 | 32.34 | 32.39 | 2,361,466 | -0.18(-0.56%) |
Jul 09, 2007 | 32.42 | 32.74 | 32.34 | 32.58 | 2,361,247 | +0.00(+0.00%) |
Jul 06, 2007 | 32.41 | 32.68 | 32.35 | 32.58 | 1,678,105 | +0.11(+0.32%) |
Jul 05, 2007 | 32.50 | 32.61 | 32.16 | 32.47 | 2,947,494 | +0.16(+0.50%) |
Jul 03, 2007 | 32.38 | 32.43 | 32.06 | 32.31 | 1,986,355 | +0.03(+0.09%) |