Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 42.93 | 44.73 | 42.83 | 44.33 | 2,824,900 | +1.63(+3.82%) |
Sep 27, 2007 | 43.73 | 43.75 | 42.06 | 42.70 | 1,724,400 | -0.76(-1.75%) |
Sep 26, 2007 | 42.00 | 43.95 | 41.87 | 43.46 | 5,836,200 | +2.30(+5.59%) |
Sep 25, 2007 | 38.69 | 41.49 | 38.55 | 41.16 | 4,003,800 | +2.52(+6.52%) |
Sep 24, 2007 | 39.00 | 39.40 | 38.60 | 38.64 | 821,000 | -0.36(-0.92%) |
Sep 21, 2007 | 39.30 | 39.54 | 38.64 | 39.00 | 1,208,400 | -0.20(-0.51%) |
Sep 20, 2007 | 38.90 | 39.35 | 38.78 | 39.20 | 1,180,900 | +0.10(+0.26%) |
Sep 19, 2007 | 39.38 | 39.60 | 38.98 | 39.10 | 982,900 | +0.10(+0.26%) |
Sep 18, 2007 | 38.77 | 39.16 | 38.51 | 39.00 | 1,122,300 | +0.25(+0.65%) |
Sep 17, 2007 | 38.67 | 39.05 | 38.66 | 38.75 | 829,100 | -0.50(-1.27%) |
Sep 14, 2007 | 39.23 | 39.54 | 39.08 | 39.25 | 817,500 | +0.10(+0.26%) |
Sep 13, 2007 | 39.30 | 39.77 | 39.09 | 39.15 | 1,081,900 | -0.70(-1.76%) |
Sep 12, 2007 | 39.65 | 39.99 | 39.65 | 39.85 | 1,737,900 | -0.05(-0.13%) |
Sep 11, 2007 | 39.01 | 40.00 | 38.88 | 39.90 | 1,655,300 | +0.89(+2.28%) |
Sep 10, 2007 | 39.00 | 39.40 | 38.41 | 39.01 | 1,499,900 | -0.17(-0.43%) |
Sep 07, 2007 | 37.25 | 39.69 | 37.25 | 39.18 | 4,346,400 | +2.19(+5.92%) |
Sep 06, 2007 | 37.00 | 37.21 | 36.51 | 36.99 | 1,915,700 | -0.01(-0.03%) |
Sep 05, 2007 | 37.35 | 37.64 | 36.75 | 37.00 | 1,505,200 | -0.64(-1.70%) |
Sep 04, 2007 | 33.85 | 38.98 | 36.66 | 37.64 | 1,577,000 | +0.68(+1.84%) |
Aug 31, 2007 | 36.50 | 37.40 | 36.24 | 36.96 | 784,200 | +1.02(+2.84%) |
Aug 30, 2007 | 35.10 | 36.09 | 35.10 | 35.94 | 584,300 | +0.55(+1.55%) |
Aug 29, 2007 | 34.82 | 35.47 | 34.61 | 35.39 | 641,800 | +0.86(+2.49%) |
Aug 28, 2007 | 34.13 | 34.96 | 34.11 | 34.53 | 1,440,200 | +0.43(+1.26%) |
Aug 27, 2007 | 35.07 | 35.07 | 33.92 | 34.10 | 720,000 | -0.58(-1.67%) |
Aug 24, 2007 | 34.84 | 35.04 | 33.93 | 34.68 | 1,188,600 | -0.16(-0.46%) |
Aug 23, 2007 | 35.14 | 35.30 | 34.81 | 34.84 | 1,447,300 | -0.56(-1.58%) |
Aug 22, 2007 | 35.74 | 36.13 | 35.15 | 35.40 | 999,000 | +0.04(+0.11%) |
Aug 21, 2007 | 35.20 | 35.45 | 35.05 | 35.36 | 797,900 | -0.05(-0.14%) |
Aug 20, 2007 | 36.20 | 36.53 | 35.21 | 35.41 | 1,015,100 | -0.49(-1.36%) |
Aug 17, 2007 | 34.00 | 36.39 | 33.89 | 35.90 | 1,661,900 | +2.39(+7.13%) |
Aug 16, 2007 | 35.56 | 35.56 | 33.03 | 33.51 | 2,238,671 | -1.57(-4.48%) |
Aug 15, 2007 | 36.76 | 37.28 | 34.43 | 35.08 | 1,183,500 | -1.32(-3.63%) |
Aug 14, 2007 | 37.52 | 37.57 | 36.33 | 36.40 | 1,045,011 | -1.08(-2.88%) |
Aug 13, 2007 | 39.41 | 39.48 | 37.24 | 37.48 | 2,266,100 | -1.48(-3.80%) |
Aug 10, 2007 | 38.90 | 39.20 | 38.33 | 38.96 | 2,155,816 | -0.59(-1.49%) |
Aug 09, 2007 | 37.15 | 39.97 | 36.89 | 39.55 | 3,398,496 | +2.15(+5.75%) |
Aug 08, 2007 | 35.14 | 37.79 | 35.14 | 37.40 | 2,753,100 | +2.06(+5.83%) |
Aug 07, 2007 | 34.01 | 35.41 | 33.66 | 35.34 | 1,738,900 | +1.33(+3.91%) |
Aug 06, 2007 | 33.72 | 34.27 | 33.37 | 34.01 | 1,052,360 | +0.14(+0.41%) |
Aug 03, 2007 | 34.47 | 35.50 | 33.85 | 33.87 | 1,039,900 | -1.63(-4.59%) |
Aug 02, 2007 | 35.52 | 35.69 | 35.00 | 35.50 | 1,021,744 | -0.22(-0.62%) |
Aug 01, 2007 | 36.29 | 36.62 | 35.01 | 35.72 | 1,351,800 | -0.69(-1.90%) |
Jul 31, 2007 | 36.72 | 36.77 | 36.25 | 36.41 | 1,067,040 | -0.31(-0.84%) |
Jul 30, 2007 | 36.38 | 36.76 | 35.91 | 36.72 | 1,005,300 | +0.64(+1.77%) |
Jul 27, 2007 | 36.58 | 36.82 | 35.97 | 36.08 | 1,394,300 | -0.74(-2.01%) |
Jul 26, 2007 | 37.39 | 37.44 | 36.57 | 36.82 | 1,694,953 | -1.26(-3.31%) |
Jul 25, 2007 | 38.79 | 38.85 | 37.71 | 38.08 | 1,720,011 | -0.31(-0.81%) |
Jul 24, 2007 | 37.89 | 38.41 | 37.30 | 38.39 | 2,288,495 | +0.45(+1.19%) |
Jul 23, 2007 | 37.91 | 38.07 | 37.63 | 37.94 | 950,100 | +0.09(+0.24%) |
Jul 20, 2007 | 37.52 | 38.01 | 37.26 | 37.85 | 1,123,632 | +0.06(+0.16%) |
Jul 19, 2007 | 37.44 | 37.91 | 37.21 | 37.79 | 1,107,800 | +0.52(+1.40%) |
Jul 18, 2007 | 36.91 | 37.44 | 36.62 | 37.27 | 979,599 | -0.26(-0.69%) |
Jul 17, 2007 | 36.81 | 37.59 | 36.60 | 37.53 | 1,189,149 | +0.66(+1.79%) |
Jul 16, 2007 | 36.88 | 37.08 | 36.69 | 36.87 | 1,051,659 | -0.03(-0.08%) |
Jul 13, 2007 | 36.95 | 37.09 | 36.68 | 36.90 | 890,966 | -0.07(-0.19%) |
Jul 12, 2007 | 36.45 | 37.00 | 36.20 | 36.97 | 1,298,100 | +0.65(+1.79%) |
Jul 11, 2007 | 36.12 | 36.61 | 36.05 | 36.32 | 1,274,600 | +0.15(+0.41%) |
Jul 10, 2007 | 36.07 | 36.77 | 36.00 | 36.17 | 1,343,700 | -0.30(-0.82%) |
Jul 09, 2007 | 36.51 | 37.00 | 36.29 | 36.47 | 1,037,700 | -0.33(-0.90%) |
Jul 06, 2007 | 36.13 | 36.84 | 36.10 | 36.80 | 761,100 | +0.45(+1.24%) |
Jul 05, 2007 | 35.48 | 36.44 | 35.24 | 36.35 | 1,187,700 | +0.66(+1.85%) |
Jul 03, 2007 | 35.50 | 35.78 | 35.41 | 35.69 | 706,000 | +0.22(+0.62%) |