Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 40.36 | 40.46 | 39.93 | 40.03 | 139,600 | -0.01(-0.02%) |
Sep 27, 2007 | 40.31 | 40.53 | 39.88 | 40.04 | 184,100 | -0.24(-0.60%) |
Sep 26, 2007 | 40.65 | 40.87 | 40.25 | 40.28 | 177,300 | -0.21(-0.52%) |
Sep 25, 2007 | 42.24 | 42.24 | 40.46 | 40.49 | 160,840 | -0.23(-0.56%) |
Sep 24, 2007 | 41.35 | 41.64 | 40.00 | 40.72 | 378,900 | -0.73(-1.76%) |
Sep 21, 2007 | 41.51 | 41.95 | 41.06 | 41.45 | 193,600 | -0.03(-0.07%) |
Sep 20, 2007 | 41.55 | 41.77 | 41.27 | 41.48 | 184,000 | -0.08(-0.19%) |
Sep 19, 2007 | 41.99 | 42.24 | 41.53 | 41.56 | 378,200 | +0.02(+0.05%) |
Sep 18, 2007 | 41.85 | 42.00 | 41.25 | 41.54 | 1,752,900 | +0.38(+0.92%) |
Sep 17, 2007 | 40.57 | 41.57 | 40.44 | 41.16 | 644,796 | +0.53(+1.30%) |
Sep 14, 2007 | 41.00 | 41.50 | 40.47 | 40.63 | 167,700 | -0.03(-0.07%) |
Sep 13, 2007 | 41.05 | 41.20 | 40.60 | 40.66 | 157,000 | -0.14(-0.34%) |
Sep 12, 2007 | 39.91 | 41.02 | 39.91 | 40.80 | 364,200 | -0.02(-0.05%) |
Sep 11, 2007 | 41.12 | 41.69 | 40.82 | 40.82 | 152,600 | -0.30(-0.73%) |
Sep 10, 2007 | 41.51 | 41.70 | 40.83 | 41.12 | 151,400 | -0.60(-1.44%) |
Sep 07, 2007 | 41.80 | 42.38 | 41.48 | 41.72 | 188,600 | -0.53(-1.25%) |
Sep 06, 2007 | 42.98 | 42.98 | 41.99 | 42.25 | 245,300 | -0.88(-2.04%) |
Sep 05, 2007 | 43.01 | 43.45 | 42.77 | 43.13 | 89,800 | -0.01(-0.02%) |
Sep 04, 2007 | 43.75 | 43.79 | 42.97 | 43.14 | 100,800 | +0.14(+0.33%) |
Aug 31, 2007 | 43.10 | 43.40 | 42.90 | 43.00 | 45,900 | +0.10(+0.23%) |
Aug 30, 2007 | 42.43 | 43.72 | 42.43 | 42.90 | 122,300 | -0.01(-0.02%) |
Aug 29, 2007 | 43.75 | 43.88 | 42.91 | 42.91 | 152,300 | +0.06(+0.14%) |
Aug 28, 2007 | 43.60 | 43.82 | 42.82 | 42.85 | 130,300 | -0.55(-1.27%) |
Aug 27, 2007 | 43.59 | 43.94 | 43.35 | 43.40 | 150,800 | -0.19(-0.44%) |
Aug 24, 2007 | 42.75 | 43.61 | 42.64 | 43.59 | 231,300 | +1.29(+3.05%) |
Aug 23, 2007 | 43.70 | 43.70 | 42.28 | 42.30 | 281,400 | +0.51(+1.22%) |
Aug 22, 2007 | 39.70 | 41.99 | 39.70 | 41.79 | 146,200 | +1.98(+4.97%) |
Aug 21, 2007 | 40.00 | 40.10 | 39.75 | 39.81 | 230,300 | -0.29(-0.72%) |
Aug 20, 2007 | 40.50 | 41.50 | 39.94 | 40.10 | 228,600 | -0.35(-0.87%) |
Aug 17, 2007 | 41.25 | 41.75 | 40.15 | 40.45 | 244,900 | +0.20(+0.50%) |
Aug 16, 2007 | 40.50 | 41.00 | 38.50 | 40.25 | 527,100 | -1.55(-3.71%) |
Aug 15, 2007 | 43.20 | 43.20 | 41.69 | 41.80 | 218,100 | -0.48(-1.14%) |
Aug 14, 2007 | 43.73 | 43.95 | 41.98 | 42.28 | 153,700 | -0.72(-1.67%) |
Aug 13, 2007 | 42.43 | 43.16 | 41.95 | 43.00 | 95,700 | +0.57(+1.34%) |
Aug 10, 2007 | 42.42 | 42.96 | 41.01 | 42.43 | 259,900 | -0.91(-2.10%) |
Aug 09, 2007 | 44.95 | 45.00 | 43.17 | 43.34 | 239,100 | -0.96(-2.17%) |
Aug 08, 2007 | 44.10 | 44.48 | 43.42 | 44.30 | 219,100 | +0.90(+2.07%) |
Aug 07, 2007 | 42.52 | 44.42 | 42.30 | 43.40 | 278,400 | +0.88(+2.07%) |
Aug 06, 2007 | 43.01 | 43.10 | 39.68 | 42.52 | 736,100 | -0.81(-1.87%) |
Aug 03, 2007 | 43.35 | 43.39 | 43.20 | 43.33 | 348,300 | +0.13(+0.30%) |
Aug 02, 2007 | 44.68 | 44.83 | 42.67 | 43.20 | 429,800 | -1.80(-4.00%) |
Aug 01, 2007 | 46.56 | 47.00 | 44.72 | 45.00 | 235,700 | -0.31(-0.68%) |
Jul 31, 2007 | 46.01 | 47.05 | 45.10 | 45.31 | 226,400 | -0.40(-0.88%) |
Jul 30, 2007 | 45.83 | 45.97 | 44.75 | 45.71 | 151,300 | -0.03(-0.07%) |
Jul 27, 2007 | 46.00 | 46.21 | 45.49 | 45.74 | 195,200 | -0.47(-1.02%) |
Jul 26, 2007 | 46.42 | 46.71 | 45.82 | 46.21 | 176,200 | -0.59(-1.26%) |
Jul 25, 2007 | 46.46 | 47.05 | 46.35 | 46.80 | 80,200 | +0.23(+0.49%) |
Jul 24, 2007 | 46.35 | 47.09 | 46.26 | 46.57 | 88,500 | -0.13(-0.28%) |
Jul 23, 2007 | 46.75 | 47.00 | 46.46 | 46.70 | 187,200 | +0.20(+0.43%) |
Jul 20, 2007 | 46.42 | 46.65 | 46.40 | 46.50 | 80,500 | -0.12(-0.26%) |
Jul 19, 2007 | 46.92 | 47.04 | 46.30 | 46.62 | 199,400 | +0.05(+0.11%) |
Jul 18, 2007 | 46.80 | 46.90 | 46.49 | 46.57 | 79,400 | -0.34(-0.72%) |
Jul 17, 2007 | 47.00 | 47.09 | 46.61 | 46.91 | 150,900 | -0.14(-0.30%) |
Jul 16, 2007 | 47.57 | 47.84 | 47.01 | 47.05 | 112,400 | -0.76(-1.59%) |
Jul 13, 2007 | 47.42 | 48.00 | 47.42 | 47.81 | 146,100 | +0.24(+0.50%) |
Jul 12, 2007 | 47.02 | 47.64 | 47.01 | 47.57 | 90,700 | +0.35(+0.74%) |
Jul 11, 2007 | 47.24 | 47.37 | 46.85 | 47.22 | 79,900 | +0.19(+0.40%) |
Jul 10, 2007 | 47.03 | 47.34 | 46.66 | 47.03 | 127,300 | +0.03(+0.06%) |
Jul 09, 2007 | 47.40 | 47.40 | 46.47 | 47.00 | 98,600 | -0.07(-0.15%) |
Jul 06, 2007 | 47.27 | 47.38 | 46.98 | 47.07 | 48,500 | +0.04(+0.09%) |
Jul 05, 2007 | 47.15 | 47.45 | 46.80 | 47.03 | 71,800 | -0.20(-0.42%) |
Jul 03, 2007 | 47.01 | 47.36 | 47.01 | 47.23 | 77,100 | +0.22(+0.47%) |