Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 41.43 | 41.50 | 40.33 | 40.61 | 1,522,542 | +0.35(+0.86%) |
Sep 27, 2007 | 40.37 | 40.70 | 39.89 | 40.26 | 1,487,555 | +0.65(+1.64%) |
Sep 26, 2007 | 40.51 | 40.60 | 39.47 | 39.61 | 1,798,507 | -0.68(-1.70%) |
Sep 25, 2007 | 40.51 | 40.60 | 39.87 | 40.30 | 1,584,894 | -0.32(-0.79%) |
Sep 24, 2007 | 40.37 | 41.09 | 40.05 | 40.62 | 1,136,075 | +0.05(+0.13%) |
Sep 21, 2007 | 41.35 | 41.41 | 40.38 | 40.57 | 1,825,641 | -0.48(-1.18%) |
Sep 20, 2007 | 40.68 | 41.07 | 40.44 | 41.05 | 1,918,708 | +1.21(+3.04%) |
Sep 19, 2007 | 40.46 | 40.70 | 39.52 | 39.84 | 2,034,636 | -0.43(-1.08%) |
Sep 18, 2007 | 39.28 | 40.27 | 38.63 | 40.27 | 2,196,035 | +1.62(+4.19%) |
Sep 17, 2007 | 38.59 | 39.11 | 38.36 | 38.65 | 1,451,876 | +0.41(+1.06%) |
Sep 14, 2007 | 38.54 | 39.17 | 37.67 | 38.24 | 1,598,981 | -0.28(-0.72%) |
Sep 13, 2007 | 38.59 | 38.71 | 37.95 | 38.52 | 1,973,901 | +0.89(+2.37%) |
Sep 12, 2007 | 37.15 | 37.94 | 37.17 | 37.63 | 3,458,916 | +1.52(+4.20%) |
Sep 11, 2007 | 36.15 | 36.37 | 35.74 | 36.11 | 1,896,307 | +0.22(+0.60%) |
Sep 10, 2007 | 36.52 | 36.63 | 35.55 | 35.90 | 1,907,969 | -0.18(-0.50%) |
Sep 07, 2007 | 36.77 | 37.19 | 35.78 | 36.08 | 2,894,169 | +0.48(+1.34%) |
Sep 06, 2007 | 34.98 | 35.60 | 34.80 | 35.60 | 2,444,080 | +1.11(+3.21%) |
Sep 05, 2007 | 35.08 | 35.08 | 34.05 | 34.49 | 1,197,272 | -0.37(-1.07%) |
Sep 04, 2007 | 34.63 | 35.17 | 34.50 | 34.87 | 1,701,977 | +1.07(+3.15%) |
Aug 31, 2007 | 33.96 | 34.08 | 33.47 | 33.80 | 1,140,809 | +1.07(+3.25%) |
Aug 30, 2007 | 32.75 | 33.48 | 32.52 | 32.74 | 953,061 | +0.00(+0.00%) |
Aug 29, 2007 | 32.28 | 32.74 | 32.15 | 32.74 | 657,120 | +1.05(+3.31%) |
Aug 28, 2007 | 32.13 | 32.52 | 31.62 | 31.69 | 798,913 | -0.65(-2.01%) |
Aug 27, 2007 | 33.13 | 33.13 | 32.34 | 32.34 | 1,007,298 | -0.60(-1.81%) |
Aug 24, 2007 | 32.49 | 32.99 | 32.17 | 32.94 | 1,238,494 | +0.44(+1.36%) |
Aug 23, 2007 | 32.73 | 33.55 | 32.33 | 32.49 | 1,982,791 | -0.23(-0.71%) |
Aug 22, 2007 | 32.04 | 32.77 | 31.83 | 32.73 | 2,051,725 | +1.42(+4.54%) |
Aug 21, 2007 | 31.44 | 31.52 | 30.97 | 31.31 | 1,672,417 | +0.14(+0.44%) |
Aug 20, 2007 | 31.61 | 31.73 | 30.82 | 31.17 | 1,749,664 | -0.10(-0.33%) |
Aug 17, 2007 | 31.96 | 32.13 | 30.38 | 31.27 | 2,861,146 | +2.00(+6.83%) |
Aug 16, 2007 | 31.21 | 31.46 | 29.27 | 29.27 | 3,376,588 | -1.78(-5.74%) |
Aug 15, 2007 | 31.77 | 32.05 | 31.02 | 31.06 | 1,505,337 | -0.83(-2.61%) |
Aug 14, 2007 | 32.30 | 32.65 | 31.87 | 31.89 | 1,114,483 | -0.72(-2.20%) |
Aug 13, 2007 | 32.80 | 32.92 | 32.26 | 32.61 | 1,611,797 | -0.26(-0.79%) |
Aug 10, 2007 | 31.95 | 32.98 | 31.40 | 32.87 | 3,007,904 | +0.43(+1.34%) |
Aug 09, 2007 | 32.48 | 33.10 | 32.05 | 32.43 | 1,888,455 | -0.88(-2.65%) |
Aug 08, 2007 | 33.73 | 33.86 | 32.64 | 33.32 | 2,183,819 | -0.19(-0.57%) |
Aug 07, 2007 | 32.52 | 33.65 | 32.30 | 33.51 | 2,257,256 | -0.37(-1.10%) |
Aug 06, 2007 | 33.82 | 33.99 | 33.28 | 33.88 | 2,682,288 | -0.84(-2.42%) |
Aug 03, 2007 | 35.24 | 35.95 | 34.68 | 34.72 | 1,371,627 | -1.23(-3.42%) |
Aug 02, 2007 | 35.77 | 36.24 | 35.56 | 35.95 | 1,097,625 | +0.24(+0.68%) |
Aug 01, 2007 | 35.86 | 36.23 | 34.64 | 35.71 | 1,687,659 | -0.81(-2.21%) |
Jul 31, 2007 | 36.43 | 37.52 | 36.41 | 36.51 | 1,836,033 | -0.29(-0.78%) |
Jul 30, 2007 | 35.49 | 36.93 | 35.39 | 36.80 | 1,647,130 | +1.28(+3.61%) |
Jul 27, 2007 | 35.94 | 36.49 | 35.18 | 35.52 | 1,950,576 | -0.94(-2.57%) |
Jul 26, 2007 | 36.82 | 37.21 | 36.08 | 36.45 | 2,697,068 | -1.49(-3.93%) |
Jul 25, 2007 | 38.56 | 38.59 | 37.24 | 37.94 | 1,887,647 | -0.69(-1.79%) |
Jul 24, 2007 | 38.89 | 39.34 | 38.43 | 38.63 | 1,391,603 | -0.66(-1.68%) |
Jul 23, 2007 | 39.60 | 39.65 | 39.07 | 39.29 | 1,246,577 | +0.32(+0.82%) |
Jul 20, 2007 | 39.60 | 39.80 | 38.70 | 38.97 | 2,289,933 | -0.15(-0.38%) |
Jul 19, 2007 | 39.08 | 39.22 | 38.30 | 39.12 | 1,991,105 | +0.76(+1.99%) |
Jul 18, 2007 | 37.67 | 38.53 | 37.47 | 38.36 | 2,118,465 | +1.07(+2.88%) |
Jul 17, 2007 | 37.34 | 37.48 | 37.08 | 37.28 | 815,771 | +0.16(+0.42%) |
Jul 16, 2007 | 37.35 | 37.43 | 36.74 | 37.13 | 1,416,890 | -0.23(-0.60%) |
Jul 13, 2007 | 37.25 | 37.58 | 36.99 | 37.35 | 1,324,055 | +0.36(+0.96%) |
Jul 12, 2007 | 36.10 | 37.15 | 36.01 | 37.00 | 2,218,805 | +1.56(+4.40%) |
Jul 11, 2007 | 35.62 | 35.79 | 35.29 | 35.44 | 1,213,784 | -0.17(-0.49%) |
Jul 10, 2007 | 35.68 | 36.22 | 35.40 | 35.61 | 1,569,306 | -0.18(-0.51%) |
Jul 09, 2007 | 35.68 | 36.08 | 35.43 | 35.79 | 1,922,633 | +0.39(+1.10%) |
Jul 06, 2007 | 33.52 | 35.53 | 33.52 | 35.40 | 2,711,386 | +1.88(+5.61%) |
Jul 05, 2007 | 32.93 | 33.65 | 32.78 | 33.52 | 1,666,182 | +0.12(+0.36%) |
Jul 03, 2007 | 33.35 | 33.85 | 33.14 | 33.40 | 970,265 | -0.11(-0.34%) |