Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 41.24 | 41.95 | 41.15 | 41.67 | 327,752 | +0.34(+0.82%) |
Sep 27, 2007 | 41.95 | 41.95 | 40.92 | 41.33 | 378,800 | -0.40(-0.96%) |
Sep 26, 2007 | 41.90 | 42.53 | 41.26 | 41.73 | 426,560 | +0.11(+0.26%) |
Sep 25, 2007 | 41.46 | 41.72 | 40.72 | 41.62 | 528,112 | -0.02(-0.05%) |
Sep 24, 2007 | 41.55 | 42.47 | 41.06 | 41.64 | 328,262 | +0.08(+0.19%) |
Sep 21, 2007 | 42.98 | 42.98 | 40.86 | 41.56 | 751,320 | -2.07(-4.74%) |
Sep 20, 2007 | 44.11 | 44.59 | 43.37 | 43.63 | 305,580 | -0.19(-0.43%) |
Sep 19, 2007 | 43.33 | 43.99 | 43.19 | 43.82 | 436,500 | +0.91(+2.12%) |
Sep 18, 2007 | 43.96 | 44.00 | 42.83 | 42.91 | 444,878 | -0.62(-1.42%) |
Sep 17, 2007 | 43.50 | 45.43 | 43.27 | 43.53 | 273,883 | -0.01(-0.02%) |
Sep 14, 2007 | 43.11 | 43.64 | 42.98 | 43.54 | 322,201 | +0.08(+0.18%) |
Sep 13, 2007 | 44.04 | 44.36 | 43.31 | 43.46 | 244,315 | -0.28(-0.64%) |
Sep 12, 2007 | 44.63 | 44.95 | 43.65 | 43.74 | 286,470 | -0.81(-1.82%) |
Sep 11, 2007 | 44.51 | 45.54 | 44.14 | 44.55 | 531,567 | +0.43(+0.97%) |
Sep 10, 2007 | 44.00 | 44.38 | 43.29 | 44.12 | 347,868 | +0.47(+1.08%) |
Sep 07, 2007 | 43.25 | 44.16 | 42.76 | 43.65 | 346,847 | +0.38(+0.88%) |
Sep 06, 2007 | 42.91 | 43.83 | 42.03 | 43.27 | 456,912 | +1.17(+2.78%) |
Sep 05, 2007 | 42.34 | 42.53 | 41.64 | 42.10 | 383,755 | -0.53(-1.24%) |
Sep 04, 2007 | 41.94 | 43.29 | 41.91 | 42.63 | 406,333 | +0.69(+1.65%) |
Aug 31, 2007 | 42.51 | 42.65 | 41.42 | 41.94 | 598,584 | +0.00(+0.00%) |
Aug 30, 2007 | 40.58 | 42.07 | 40.35 | 41.94 | 545,310 | +0.94(+2.29%) |
Aug 29, 2007 | 39.39 | 41.36 | 39.19 | 41.00 | 942,028 | +1.80(+4.59%) |
Aug 28, 2007 | 38.25 | 39.76 | 37.35 | 39.20 | 2,360,153 | -4.65(-10.60%) |
Aug 27, 2007 | 42.19 | 44.14 | 42.02 | 43.85 | 807,272 | +1.68(+3.98%) |
Aug 24, 2007 | 41.79 | 42.25 | 40.90 | 42.17 | 333,884 | +0.57(+1.37%) |
Aug 23, 2007 | 41.66 | 41.95 | 40.72 | 41.60 | 201,657 | +0.22(+0.53%) |
Aug 22, 2007 | 40.15 | 42.28 | 40.15 | 41.38 | 535,024 | +2.03(+5.16%) |
Aug 21, 2007 | 38.99 | 40.16 | 38.62 | 39.35 | 298,525 | +0.51(+1.31%) |
Aug 20, 2007 | 39.06 | 39.62 | 38.15 | 38.84 | 233,674 | -0.13(-0.33%) |
Aug 17, 2007 | 39.38 | 39.95 | 38.48 | 38.97 | 332,650 | +0.99(+2.61%) |
Aug 16, 2007 | 39.01 | 39.08 | 36.50 | 37.98 | 473,477 | -1.10(-2.81%) |
Aug 15, 2007 | 39.61 | 40.59 | 39.03 | 39.08 | 290,028 | -0.51(-1.29%) |
Aug 14, 2007 | 40.59 | 41.35 | 39.55 | 39.59 | 349,187 | -0.76(-1.88%) |
Aug 13, 2007 | 40.87 | 42.36 | 40.02 | 40.35 | 365,851 | -0.57(-1.39%) |
Aug 10, 2007 | 36.70 | 41.26 | 35.95 | 40.92 | 903,076 | +3.74(+10.06%) |
Aug 09, 2007 | 37.25 | 37.75 | 35.90 | 37.18 | 878,227 | -0.13(-0.35%) |
Aug 08, 2007 | 37.26 | 37.67 | 36.10 | 37.31 | 1,019,217 | +0.46(+1.25%) |
Aug 07, 2007 | 37.80 | 37.95 | 36.51 | 36.85 | 522,983 | -0.79(-2.10%) |
Aug 06, 2007 | 38.50 | 38.74 | 37.36 | 37.64 | 676,597 | -0.60(-1.57%) |
Aug 03, 2007 | 38.44 | 39.34 | 38.21 | 38.24 | 492,339 | -1.06(-2.70%) |
Aug 02, 2007 | 39.36 | 39.79 | 39.22 | 39.30 | 410,251 | +0.19(+0.49%) |
Aug 01, 2007 | 40.41 | 40.41 | 38.57 | 39.11 | 869,568 | -0.76(-1.91%) |
Jul 31, 2007 | 41.87 | 42.87 | 39.64 | 39.87 | 927,620 | -1.39(-3.37%) |
Jul 30, 2007 | 42.76 | 43.23 | 40.87 | 41.26 | 944,978 | -1.62(-3.78%) |
Jul 27, 2007 | 44.42 | 44.63 | 42.26 | 42.88 | 676,741 | -1.52(-3.42%) |
Jul 26, 2007 | 45.31 | 45.70 | 43.79 | 44.40 | 410,980 | -1.39(-3.04%) |
Jul 25, 2007 | 46.68 | 47.19 | 45.40 | 45.79 | 376,432 | -0.43(-0.93%) |
Jul 24, 2007 | 46.99 | 46.99 | 45.86 | 46.22 | 335,394 | -0.89(-1.89%) |
Jul 23, 2007 | 46.61 | 47.38 | 46.61 | 47.11 | 289,548 | +0.78(+1.68%) |
Jul 20, 2007 | 47.11 | 47.14 | 45.87 | 46.33 | 317,706 | -0.88(-1.86%) |
Jul 19, 2007 | 47.40 | 47.54 | 47.14 | 47.21 | 127,823 | -0.15(-0.32%) |
Jul 18, 2007 | 47.24 | 47.52 | 46.96 | 47.36 | 243,985 | +0.04(+0.08%) |
Jul 17, 2007 | 46.81 | 47.75 | 46.21 | 47.32 | 321,586 | +0.74(+1.59%) |
Jul 16, 2007 | 47.83 | 47.83 | 46.20 | 46.58 | 523,926 | -1.28(-2.67%) |
Jul 13, 2007 | 47.24 | 47.93 | 47.11 | 47.86 | 286,880 | +0.55(+1.16%) |
Jul 12, 2007 | 46.17 | 47.53 | 45.76 | 47.31 | 422,029 | +1.47(+3.21%) |
Jul 11, 2007 | 45.72 | 46.15 | 45.50 | 45.84 | 196,669 | +0.15(+0.33%) |
Jul 10, 2007 | 45.73 | 46.25 | 45.45 | 45.69 | 338,279 | -0.05(-0.11%) |
Jul 09, 2007 | 45.53 | 45.95 | 45.48 | 45.74 | 351,001 | +0.44(+0.97%) |
Jul 06, 2007 | 45.29 | 45.40 | 45.10 | 45.30 | 338,665 | +0.11(+0.24%) |
Jul 05, 2007 | 45.10 | 45.31 | 44.78 | 45.19 | 321,615 | -0.05(-0.11%) |
Jul 03, 2007 | 45.93 | 45.93 | 45.14 | 45.24 | 220,631 | -0.51(-1.11%) |