Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 42.85 | 43.05 | 41.39 | 42.06 | 1,394,235 | -0.37(-0.88%) |
Sep 27, 2007 | 42.11 | 43.02 | 41.33 | 42.43 | 1,706,144 | +0.52(+1.23%) |
Sep 26, 2007 | 41.59 | 42.12 | 41.18 | 41.92 | 1,668,474 | +1.08(+2.65%) |
Sep 25, 2007 | 39.76 | 40.95 | 39.70 | 40.84 | 1,923,419 | +0.33(+0.80%) |
Sep 24, 2007 | 41.21 | 41.89 | 40.01 | 40.51 | 2,736,612 | -0.62(-1.51%) |
Sep 21, 2007 | 41.63 | 41.96 | 41.13 | 41.13 | 1,824,324 | -0.06(-0.14%) |
Sep 20, 2007 | 40.48 | 41.72 | 40.31 | 41.19 | 2,024,948 | +0.76(+1.87%) |
Sep 19, 2007 | 40.28 | 42.37 | 39.50 | 40.43 | 4,082,637 | +0.78(+1.95%) |
Sep 18, 2007 | 37.86 | 39.87 | 37.61 | 39.66 | 3,003,097 | +2.22(+5.93%) |
Sep 17, 2007 | 38.85 | 39.04 | 37.24 | 37.44 | 3,037,998 | -0.51(-1.34%) |
Sep 14, 2007 | 37.24 | 38.35 | 36.75 | 37.95 | 1,748,254 | +0.22(+0.58%) |
Sep 13, 2007 | 36.84 | 38.47 | 36.61 | 37.73 | 2,165,281 | +1.22(+3.33%) |
Sep 12, 2007 | 36.25 | 37.03 | 35.95 | 36.51 | 2,950,120 | -0.34(-0.91%) |
Sep 11, 2007 | 37.29 | 37.71 | 36.53 | 36.84 | 2,630,740 | +0.15(+0.42%) |
Sep 10, 2007 | 38.01 | 38.17 | 35.58 | 36.69 | 3,148,759 | -0.73(-1.94%) |
Sep 07, 2007 | 38.85 | 39.23 | 37.08 | 37.42 | 3,257,222 | -2.12(-5.37%) |
Sep 06, 2007 | 39.72 | 39.95 | 38.53 | 39.54 | 2,299,240 | +0.11(+0.29%) |
Sep 05, 2007 | 38.04 | 39.46 | 37.89 | 39.43 | 3,116,576 | +1.02(+2.67%) |
Sep 04, 2007 | 38.00 | 38.81 | 37.74 | 38.40 | 2,502,477 | +0.12(+0.32%) |
Aug 31, 2007 | 37.05 | 39.28 | 36.90 | 38.28 | 4,106,219 | +1.91(+5.26%) |
Aug 30, 2007 | 36.03 | 36.63 | 35.75 | 36.37 | 2,257,965 | -0.02(-0.05%) |
Aug 29, 2007 | 35.03 | 36.47 | 34.89 | 36.39 | 2,529,226 | +1.89(+5.46%) |
Aug 28, 2007 | 34.65 | 35.02 | 34.01 | 34.50 | 2,941,134 | -0.75(-2.12%) |
Aug 27, 2007 | 35.87 | 36.10 | 34.43 | 35.25 | 2,438,736 | -0.34(-0.94%) |
Aug 24, 2007 | 33.88 | 35.97 | 33.22 | 35.58 | 3,213,440 | +1.99(+5.93%) |
Aug 23, 2007 | 34.19 | 34.70 | 33.40 | 33.59 | 3,289,092 | -0.22(-0.65%) |
Aug 22, 2007 | 31.82 | 34.54 | 31.82 | 33.81 | 3,514,585 | +2.58(+8.27%) |
Aug 21, 2007 | 30.68 | 31.86 | 29.94 | 31.23 | 2,419,823 | +0.61(+2.00%) |
Aug 20, 2007 | 30.96 | 31.72 | 29.48 | 30.61 | 4,235,087 | -0.25(-0.81%) |
Aug 17, 2007 | 30.88 | 31.07 | 28.49 | 30.86 | 4,800,985 | +1.45(+4.91%) |
Aug 16, 2007 | 31.43 | 31.43 | 26.70 | 29.42 | 10,452,327 | -2.35(-7.41%) |
Aug 15, 2007 | 33.06 | 33.53 | 31.77 | 31.77 | 2,563,709 | -1.72(-5.14%) |
Aug 14, 2007 | 34.13 | 34.63 | 32.93 | 33.50 | 2,387,744 | -0.15(-0.45%) |
Aug 13, 2007 | 33.23 | 34.99 | 33.06 | 33.65 | 3,091,393 | +1.00(+3.05%) |
Aug 10, 2007 | 30.82 | 32.82 | 30.41 | 32.65 | 5,462,942 | +1.36(+4.34%) |
Aug 09, 2007 | 33.02 | 33.63 | 30.79 | 31.29 | 9,515,556 | -2.81(-8.25%) |
Aug 08, 2007 | 32.97 | 34.80 | 32.93 | 34.11 | 4,334,324 | +0.73(+2.18%) |
Aug 07, 2007 | 34.25 | 34.44 | 32.55 | 33.38 | 3,794,101 | -0.92(-2.68%) |
Aug 06, 2007 | 35.27 | 35.27 | 32.06 | 34.30 | 5,164,304 | -1.28(-3.60%) |
Aug 03, 2007 | 35.62 | 37.18 | 35.16 | 35.58 | 2,991,290 | -1.60(-4.30%) |
Aug 02, 2007 | 37.18 | 37.71 | 36.13 | 37.18 | 4,073,513 | +0.13(+0.36%) |
Aug 01, 2007 | 38.11 | 38.68 | 36.20 | 37.05 | 3,909,095 | -1.21(-3.15%) |
Jul 31, 2007 | 39.07 | 39.23 | 37.91 | 38.25 | 3,433,559 | +0.49(+1.29%) |
Jul 30, 2007 | 37.69 | 38.45 | 37.01 | 37.76 | 4,982,174 | +0.20(+0.54%) |
Jul 27, 2007 | 36.59 | 38.35 | 36.37 | 37.56 | 4,976,636 | +1.09(+2.99%) |
Jul 26, 2007 | 39.25 | 39.32 | 35.86 | 36.47 | 5,450,232 | -3.29(-8.28%) |
Jul 25, 2007 | 38.62 | 39.99 | 38.50 | 39.76 | 5,299,908 | +1.39(+3.62%) |
Jul 24, 2007 | 37.59 | 40.07 | 37.32 | 38.38 | 9,673,432 | +1.41(+3.81%) |
Jul 23, 2007 | 37.04 | 37.45 | 36.73 | 36.97 | 4,035,730 | +0.24(+0.65%) |
Jul 20, 2007 | 36.83 | 37.27 | 36.40 | 36.73 | 2,298,290 | -0.54(-1.44%) |
Jul 19, 2007 | 37.71 | 38.28 | 37.04 | 37.27 | 2,437,796 | -0.61(-1.62%) |
Jul 18, 2007 | 37.95 | 38.01 | 37.29 | 37.88 | 1,881,272 | -0.56(-1.44%) |
Jul 17, 2007 | 38.05 | 38.74 | 38.00 | 38.43 | 2,011,678 | +0.18(+0.48%) |
Jul 16, 2007 | 37.80 | 38.59 | 37.56 | 38.25 | 3,379,686 | +0.39(+1.04%) |
Jul 13, 2007 | 37.75 | 38.23 | 37.13 | 37.86 | 1,613,668 | +0.57(+1.54%) |
Jul 12, 2007 | 37.54 | 38.03 | 37.15 | 37.29 | 1,960,101 | +0.15(+0.41%) |
Jul 11, 2007 | 37.29 | 37.30 | 36.39 | 37.13 | 2,301,957 | +0.65(+1.78%) |
Jul 10, 2007 | 36.89 | 37.01 | 35.95 | 36.48 | 1,915,127 | -0.59(-1.60%) |
Jul 09, 2007 | 37.08 | 37.35 | 36.90 | 37.07 | 2,116,901 | +0.33(+0.91%) |
Jul 06, 2007 | 36.94 | 37.54 | 36.56 | 36.74 | 2,329,333 | -0.15(-0.41%) |
Jul 05, 2007 | 36.61 | 37.17 | 36.35 | 36.89 | 1,660,033 | +0.31(+0.84%) |
Jul 03, 2007 | 37.31 | 37.31 | 36.09 | 36.59 | 1,145,858 | -0.45(-1.21%) |