Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 39.99 | 40.01 | 39.50 | 39.62 | 369,700 | -0.18(-0.45%) |
Sep 27, 2007 | 39.98 | 40.05 | 39.63 | 39.80 | 276,800 | +0.03(+0.08%) |
Sep 26, 2007 | 40.00 | 40.29 | 39.71 | 39.77 | 565,500 | -0.07(-0.18%) |
Sep 25, 2007 | 39.67 | 40.01 | 39.58 | 39.84 | 432,500 | -0.11(-0.28%) |
Sep 24, 2007 | 39.99 | 40.27 | 39.80 | 39.95 | 431,000 | -0.09(-0.22%) |
Sep 21, 2007 | 39.95 | 40.10 | 39.90 | 40.04 | 641,200 | +0.31(+0.78%) |
Sep 20, 2007 | 39.88 | 40.01 | 39.55 | 39.73 | 305,800 | -0.15(-0.38%) |
Sep 19, 2007 | 39.87 | 40.13 | 39.76 | 39.88 | 536,200 | +0.01(+0.03%) |
Sep 18, 2007 | 39.44 | 40.00 | 39.38 | 39.87 | 580,500 | +0.43(+1.09%) |
Sep 17, 2007 | 39.77 | 40.00 | 39.30 | 39.44 | 391,200 | -0.51(-1.28%) |
Sep 14, 2007 | 39.45 | 40.05 | 39.45 | 39.95 | 407,900 | +0.22(+0.55%) |
Sep 13, 2007 | 39.89 | 39.93 | 39.37 | 39.73 | 456,600 | +0.04(+0.10%) |
Sep 12, 2007 | 39.29 | 39.84 | 39.20 | 39.69 | 364,500 | +0.37(+0.94%) |
Sep 11, 2007 | 38.97 | 39.47 | 38.85 | 39.32 | 384,100 | +0.35(+0.90%) |
Sep 10, 2007 | 39.16 | 39.18 | 38.53 | 38.97 | 426,900 | -0.04(-0.10%) |
Sep 07, 2007 | 39.18 | 39.30 | 38.74 | 39.01 | 421,100 | -0.37(-0.94%) |
Sep 06, 2007 | 39.25 | 39.49 | 38.82 | 39.38 | 364,300 | +0.13(+0.33%) |
Sep 05, 2007 | 39.86 | 39.89 | 39.01 | 39.25 | 436,000 | -0.86(-2.14%) |
Sep 04, 2007 | 39.67 | 40.35 | 39.56 | 40.11 | 321,000 | +0.40(+1.01%) |
Aug 31, 2007 | 39.95 | 40.00 | 39.44 | 39.71 | 332,200 | +0.20(+0.51%) |
Aug 30, 2007 | 39.45 | 40.25 | 39.24 | 39.51 | 724,400 | +0.06(+0.15%) |
Aug 29, 2007 | 38.70 | 39.53 | 38.51 | 39.45 | 394,500 | +1.15(+3.00%) |
Aug 28, 2007 | 38.75 | 39.19 | 38.27 | 38.30 | 464,600 | -0.75(-1.92%) |
Aug 27, 2007 | 39.99 | 40.14 | 39.00 | 39.05 | 605,800 | -0.53(-1.34%) |
Aug 24, 2007 | 39.00 | 39.62 | 38.90 | 39.58 | 404,200 | +0.54(+1.38%) |
Aug 23, 2007 | 39.00 | 39.25 | 38.60 | 39.04 | 453,100 | +0.23(+0.59%) |
Aug 22, 2007 | 38.50 | 38.89 | 38.14 | 38.81 | 543,700 | +0.71(+1.86%) |
Aug 21, 2007 | 37.65 | 38.49 | 37.58 | 38.10 | 435,300 | +0.31(+0.82%) |
Aug 20, 2007 | 37.81 | 38.10 | 37.17 | 37.79 | 589,400 | +0.00(+0.00%) |
Aug 17, 2007 | 38.71 | 38.93 | 36.88 | 37.79 | 1,089,600 | -0.16(-0.42%) |
Aug 16, 2007 | 36.50 | 38.17 | 36.10 | 37.95 | 912,900 | +1.44(+3.94%) |
Aug 15, 2007 | 37.14 | 37.80 | 36.50 | 36.51 | 570,800 | -1.04(-2.77%) |
Aug 14, 2007 | 38.36 | 38.76 | 37.55 | 37.55 | 394,100 | -0.80(-2.09%) |
Aug 13, 2007 | 39.25 | 39.98 | 38.31 | 38.35 | 860,100 | +0.00(+0.00%) |
Aug 10, 2007 | 36.00 | 38.56 | 35.30 | 38.35 | 1,163,300 | +2.08(+5.73%) |
Aug 09, 2007 | 36.25 | 36.77 | 35.24 | 36.27 | 2,180,700 | -0.80(-2.16%) |
Aug 08, 2007 | 38.36 | 38.47 | 35.78 | 37.07 | 1,251,600 | -1.15(-3.01%) |
Aug 07, 2007 | 37.91 | 38.30 | 37.44 | 38.22 | 768,200 | +0.21(+0.55%) |
Aug 06, 2007 | 38.00 | 38.14 | 36.92 | 38.01 | 638,100 | +0.09(+0.24%) |
Aug 03, 2007 | 38.55 | 39.05 | 37.89 | 37.92 | 472,900 | -1.13(-2.89%) |
Aug 02, 2007 | 38.60 | 39.29 | 38.34 | 39.05 | 412,800 | +0.68(+1.77%) |
Aug 01, 2007 | 37.70 | 38.41 | 37.39 | 38.37 | 741,900 | +0.67(+1.78%) |
Jul 31, 2007 | 38.35 | 38.61 | 37.66 | 37.70 | 405,400 | -0.39(-1.02%) |
Jul 30, 2007 | 37.94 | 38.43 | 37.75 | 38.09 | 467,800 | +0.19(+0.50%) |
Jul 27, 2007 | 38.68 | 38.72 | 37.86 | 37.90 | 470,500 | -0.78(-2.02%) |
Jul 26, 2007 | 39.26 | 39.49 | 38.29 | 38.68 | 513,600 | -1.07(-2.69%) |
Jul 25, 2007 | 39.80 | 40.04 | 39.25 | 39.75 | 358,900 | +0.39(+0.99%) |
Jul 24, 2007 | 40.45 | 40.59 | 39.27 | 39.36 | 263,500 | -1.32(-3.24%) |
Jul 23, 2007 | 40.63 | 41.09 | 40.55 | 40.68 | 391,000 | +0.30(+0.74%) |
Jul 20, 2007 | 40.85 | 40.93 | 40.29 | 40.38 | 399,600 | -0.55(-1.34%) |
Jul 19, 2007 | 40.97 | 41.18 | 40.81 | 40.93 | 423,100 | +0.16(+0.39%) |
Jul 18, 2007 | 40.72 | 41.19 | 40.64 | 40.77 | 535,200 | -0.06(-0.15%) |
Jul 17, 2007 | 40.98 | 41.41 | 40.83 | 40.83 | 362,000 | -0.17(-0.41%) |
Jul 16, 2007 | 41.26 | 41.41 | 40.91 | 41.00 | 478,100 | -0.30(-0.73%) |
Jul 13, 2007 | 41.10 | 41.51 | 41.03 | 41.30 | 223,600 | +0.12(+0.29%) |
Jul 12, 2007 | 40.72 | 41.21 | 40.72 | 41.18 | 333,800 | +0.76(+1.88%) |
Jul 11, 2007 | 40.24 | 40.66 | 40.24 | 40.42 | 378,900 | +0.28(+0.70%) |
Jul 10, 2007 | 40.85 | 40.86 | 40.14 | 40.14 | 533,900 | -0.81(-1.98%) |
Jul 09, 2007 | 40.92 | 41.11 | 40.79 | 40.95 | 269,000 | +0.12(+0.29%) |
Jul 06, 2007 | 39.97 | 40.90 | 39.89 | 40.83 | 396,100 | +0.05(+0.12%) |
Jul 05, 2007 | 41.20 | 41.20 | 40.57 | 40.78 | 332,900 | -0.26(-0.63%) |
Jul 03, 2007 | 41.05 | 41.13 | 40.85 | 41.04 | 183,900 | +0.14(+0.34%) |