Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 42.87 | 43.25 | 42.78 | 42.90 | 161,269 | -0.05(-0.12%) |
Sep 27, 2007 | 42.82 | 43.13 | 42.52 | 42.95 | 204,846 | +0.42(+0.99%) |
Sep 26, 2007 | 42.78 | 42.91 | 42.31 | 42.53 | 286,330 | -0.02(-0.05%) |
Sep 25, 2007 | 43.40 | 43.40 | 42.37 | 42.55 | 372,726 | -1.09(-2.50%) |
Sep 24, 2007 | 43.93 | 44.25 | 43.33 | 43.64 | 344,657 | -0.36(-0.82%) |
Sep 21, 2007 | 44.12 | 44.31 | 43.75 | 44.00 | 445,056 | +0.00(+0.00%) |
Sep 20, 2007 | 43.86 | 44.31 | 43.49 | 44.00 | 299,195 | -0.08(-0.18%) |
Sep 19, 2007 | 43.27 | 44.17 | 43.11 | 44.08 | 541,734 | +0.96(+2.23%) |
Sep 18, 2007 | 41.39 | 43.27 | 40.98 | 43.12 | 324,980 | +1.91(+4.63%) |
Sep 17, 2007 | 42.03 | 42.03 | 40.84 | 41.21 | 391,239 | -1.01(-2.39%) |
Sep 14, 2007 | 41.77 | 42.29 | 41.25 | 42.22 | 230,840 | +0.12(+0.29%) |
Sep 13, 2007 | 41.93 | 42.17 | 40.74 | 42.10 | 397,923 | +0.75(+1.81%) |
Sep 12, 2007 | 40.90 | 41.84 | 40.62 | 41.35 | 458,451 | +0.35(+0.85%) |
Sep 11, 2007 | 39.99 | 41.16 | 39.64 | 41.00 | 379,206 | +1.25(+3.14%) |
Sep 10, 2007 | 40.13 | 40.25 | 39.70 | 39.75 | 438,246 | -0.25(-0.62%) |
Sep 07, 2007 | 39.28 | 40.17 | 39.19 | 40.00 | 316,254 | +0.04(+0.10%) |
Sep 06, 2007 | 39.36 | 40.18 | 38.95 | 39.96 | 223,594 | +0.67(+1.71%) |
Sep 05, 2007 | 39.73 | 39.96 | 39.12 | 39.29 | 202,946 | -0.76(-1.90%) |
Sep 04, 2007 | 38.38 | 40.06 | 38.11 | 40.05 | 403,177 | +1.58(+4.11%) |
Aug 31, 2007 | 38.21 | 38.62 | 37.68 | 38.47 | 250,085 | +0.78(+2.07%) |
Aug 30, 2007 | 37.60 | 38.08 | 37.35 | 37.69 | 223,529 | -0.43(-1.13%) |
Aug 29, 2007 | 37.93 | 38.42 | 37.49 | 38.12 | 156,330 | +0.33(+0.87%) |
Aug 28, 2007 | 38.41 | 38.98 | 37.76 | 37.79 | 259,273 | -0.68(-1.77%) |
Aug 27, 2007 | 38.75 | 39.00 | 38.34 | 38.47 | 205,212 | -0.43(-1.11%) |
Aug 24, 2007 | 37.80 | 38.95 | 37.64 | 38.90 | 235,328 | +0.85(+2.23%) |
Aug 23, 2007 | 38.98 | 38.99 | 37.66 | 38.05 | 419,301 | -0.66(-1.70%) |
Aug 22, 2007 | 39.18 | 39.54 | 38.38 | 38.71 | 239,328 | -0.10(-0.26%) |
Aug 21, 2007 | 38.80 | 39.60 | 38.50 | 38.81 | 306,541 | -0.33(-0.84%) |
Aug 20, 2007 | 38.35 | 39.41 | 37.60 | 39.14 | 285,331 | +0.99(+2.60%) |
Aug 17, 2007 | 39.00 | 39.89 | 37.25 | 38.15 | 1,425,256 | +1.70(+4.66%) |
Aug 16, 2007 | 37.83 | 39.40 | 34.86 | 36.45 | 1,250,236 | -1.56(-4.10%) |
Aug 15, 2007 | 37.67 | 39.20 | 37.44 | 38.01 | 504,996 | +0.16(+0.42%) |
Aug 14, 2007 | 39.50 | 39.72 | 37.78 | 37.85 | 252,699 | -1.54(-3.91%) |
Aug 13, 2007 | 41.64 | 42.44 | 39.25 | 39.39 | 378,043 | -1.86(-4.51%) |
Aug 10, 2007 | 39.90 | 42.31 | 39.39 | 41.25 | 530,016 | +0.58(+1.43%) |
Aug 09, 2007 | 40.97 | 41.70 | 39.50 | 40.67 | 588,723 | -0.84(-2.02%) |
Aug 08, 2007 | 40.20 | 42.25 | 40.20 | 41.51 | 793,661 | +1.57(+3.93%) |
Aug 07, 2007 | 38.26 | 40.37 | 38.26 | 39.94 | 600,126 | +1.53(+3.98%) |
Aug 06, 2007 | 38.13 | 39.83 | 36.86 | 38.41 | 385,495 | +0.25(+0.66%) |
Aug 03, 2007 | 37.93 | 39.20 | 37.74 | 38.16 | 263,990 | -0.99(-2.53%) |
Aug 02, 2007 | 38.09 | 39.27 | 37.77 | 39.15 | 298,938 | +1.08(+2.84%) |
Aug 01, 2007 | 38.28 | 38.56 | 37.24 | 38.07 | 301,903 | -0.50(-1.30%) |
Jul 31, 2007 | 39.42 | 39.85 | 38.57 | 38.57 | 332,942 | -0.63(-1.61%) |
Jul 30, 2007 | 38.38 | 39.30 | 37.54 | 39.20 | 281,783 | +0.82(+2.14%) |
Jul 27, 2007 | 39.96 | 40.20 | 38.01 | 38.38 | 662,324 | -1.64(-4.10%) |
Jul 26, 2007 | 41.36 | 41.42 | 39.61 | 40.02 | 312,223 | -1.63(-3.91%) |
Jul 25, 2007 | 42.13 | 42.87 | 41.36 | 41.65 | 297,399 | -0.25(-0.60%) |
Jul 24, 2007 | 43.00 | 43.12 | 41.74 | 41.90 | 324,841 | -1.36(-3.14%) |
Jul 23, 2007 | 43.82 | 43.87 | 43.17 | 43.26 | 299,559 | -0.39(-0.89%) |
Jul 20, 2007 | 43.41 | 43.85 | 43.10 | 43.65 | 370,166 | +0.15(+0.34%) |
Jul 19, 2007 | 43.24 | 43.83 | 43.24 | 43.50 | 318,226 | +0.48(+1.12%) |
Jul 18, 2007 | 43.18 | 43.27 | 42.56 | 43.02 | 394,872 | -0.28(-0.65%) |
Jul 17, 2007 | 44.09 | 44.10 | 43.09 | 43.30 | 312,775 | -0.83(-1.88%) |
Jul 16, 2007 | 44.39 | 44.49 | 43.64 | 44.13 | 436,054 | -0.25(-0.56%) |
Jul 13, 2007 | 43.49 | 44.45 | 43.37 | 44.38 | 512,965 | +0.88(+2.02%) |
Jul 12, 2007 | 43.43 | 44.00 | 43.11 | 43.50 | 427,231 | +0.17(+0.39%) |
Jul 11, 2007 | 42.09 | 43.50 | 42.00 | 43.33 | 837,523 | +1.22(+2.90%) |
Jul 10, 2007 | 40.75 | 42.13 | 40.40 | 42.11 | 868,484 | +1.31(+3.21%) |
Jul 09, 2007 | 41.26 | 41.26 | 40.53 | 40.80 | 205,681 | -0.41(-0.99%) |
Jul 06, 2007 | 39.97 | 41.58 | 39.97 | 41.21 | 414,487 | +1.15(+2.87%) |
Jul 05, 2007 | 40.10 | 40.14 | 39.65 | 40.06 | 211,218 | -0.07(-0.17%) |
Jul 03, 2007 | 40.21 | 40.73 | 40.09 | 40.13 | 104,136 | -0.06(-0.15%) |