Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 40.41 | 40.41 | 39.93 | 40.34 | 2,047,162 | -0.20(-0.51%) |
Sep 27, 2007 | 40.75 | 40.90 | 40.44 | 40.54 | 1,753,825 | -0.22(-0.54%) |
Sep 26, 2007 | 40.17 | 40.84 | 40.01 | 40.76 | 1,956,288 | +0.54(+1.35%) |
Sep 25, 2007 | 40.18 | 40.40 | 39.88 | 40.22 | 2,050,186 | -0.14(-0.34%) |
Sep 24, 2007 | 40.36 | 40.74 | 40.17 | 40.36 | 1,611,087 | -0.05(-0.11%) |
Sep 21, 2007 | 40.51 | 40.73 | 40.26 | 40.40 | 1,579,334 | +0.14(+0.34%) |
Sep 20, 2007 | 40.28 | 40.42 | 40.15 | 40.26 | 1,581,149 | -0.01(-0.03%) |
Sep 19, 2007 | 40.36 | 40.51 | 40.10 | 40.28 | 2,246,601 | -0.17(-0.42%) |
Sep 18, 2007 | 40.09 | 40.46 | 39.95 | 40.45 | 1,215,381 | +0.40(+1.01%) |
Sep 17, 2007 | 39.63 | 40.28 | 39.46 | 40.05 | 1,353,888 | +0.03(+0.08%) |
Sep 14, 2007 | 39.94 | 40.14 | 39.70 | 40.01 | 1,604,132 | +0.07(+0.18%) |
Sep 13, 2007 | 40.14 | 40.31 | 39.90 | 39.94 | 1,328,788 | -0.03(-0.07%) |
Sep 12, 2007 | 39.95 | 40.20 | 39.78 | 39.97 | 1,351,620 | -0.05(-0.12%) |
Sep 11, 2007 | 39.81 | 40.05 | 39.73 | 40.01 | 1,283,426 | +0.20(+0.50%) |
Sep 10, 2007 | 39.32 | 40.05 | 39.31 | 39.81 | 2,253,708 | +0.54(+1.38%) |
Sep 07, 2007 | 38.99 | 39.58 | 38.97 | 39.27 | 1,907,146 | -0.01(-0.02%) |
Sep 06, 2007 | 39.29 | 39.63 | 39.16 | 39.28 | 1,497,230 | -0.01(-0.03%) |
Sep 05, 2007 | 39.52 | 39.65 | 39.09 | 39.29 | 3,083,671 | -0.61(-1.52%) |
Sep 04, 2007 | 39.55 | 40.01 | 39.32 | 39.90 | 1,667,033 | +0.35(+0.89%) |
Aug 31, 2007 | 39.48 | 39.75 | 39.24 | 39.55 | 1,980,330 | +0.21(+0.54%) |
Aug 30, 2007 | 39.71 | 39.63 | 39.22 | 39.34 | 1,871,764 | -0.38(-0.95%) |
Aug 29, 2007 | 39.50 | 39.89 | 39.29 | 39.71 | 1,716,477 | +0.28(+0.72%) |
Aug 28, 2007 | 40.01 | 40.21 | 39.40 | 39.43 | 1,681,700 | -0.70(-1.75%) |
Aug 27, 2007 | 40.28 | 40.54 | 39.57 | 40.13 | 1,408,836 | -0.44(-1.08%) |
Aug 24, 2007 | 40.05 | 40.61 | 40.01 | 40.57 | 1,443,855 | +0.24(+0.59%) |
Aug 23, 2007 | 39.73 | 40.38 | 39.77 | 40.33 | 2,003,313 | +0.60(+1.50%) |
Aug 22, 2007 | 39.41 | 39.81 | 39.28 | 39.73 | 1,761,083 | +0.60(+1.54%) |
Aug 21, 2007 | 39.56 | 39.56 | 38.90 | 39.13 | 2,577,286 | -0.29(-0.74%) |
Aug 20, 2007 | 39.08 | 39.88 | 38.99 | 39.42 | 2,552,338 | +0.25(+0.64%) |
Aug 17, 2007 | 39.35 | 39.49 | 38.76 | 39.17 | 2,480,213 | +0.25(+0.65%) |
Aug 16, 2007 | 37.80 | 39.02 | 37.78 | 38.92 | 2,964,325 | +0.81(+2.13%) |
Aug 15, 2007 | 38.89 | 39.42 | 37.98 | 38.11 | 2,199,763 | -0.93(-2.37%) |
Aug 14, 2007 | 39.19 | 39.42 | 38.82 | 39.03 | 2,108,108 | -0.24(-0.62%) |
Aug 13, 2007 | 39.26 | 39.35 | 38.56 | 39.28 | 3,015,327 | -0.13(-0.34%) |
Aug 10, 2007 | 38.69 | 39.52 | 38.19 | 39.41 | 3,968,220 | +0.46(+1.17%) |
Aug 09, 2007 | 39.21 | 39.89 | 38.82 | 38.95 | 3,975,875 | -0.54(-1.36%) |
Aug 08, 2007 | 39.48 | 39.85 | 39.15 | 39.49 | 3,645,246 | +0.32(+0.81%) |
Aug 07, 2007 | 38.82 | 39.38 | 38.31 | 39.17 | 4,350,845 | +0.18(+0.46%) |
Aug 06, 2007 | 38.16 | 38.99 | 37.77 | 38.99 | 5,824,582 | +1.03(+2.72%) |
Aug 03, 2007 | 37.72 | 38.06 | 37.56 | 37.96 | 5,546,171 | +0.17(+0.45%) |
Aug 02, 2007 | 39.15 | 39.15 | 37.37 | 37.79 | 8,526,442 | -2.97(-7.29%) |
Aug 01, 2007 | 39.72 | 40.85 | 39.72 | 40.76 | 2,343,070 | +0.77(+1.94%) |
Jul 31, 2007 | 40.87 | 40.84 | 39.97 | 39.99 | 3,268,740 | -0.89(-2.17%) |
Jul 30, 2007 | 41.01 | 41.03 | 40.55 | 40.87 | 2,608,924 | -0.14(-0.34%) |
Jul 27, 2007 | 41.64 | 41.88 | 41.01 | 41.01 | 2,252,805 | -0.76(-1.82%) |
Jul 26, 2007 | 42.63 | 42.66 | 41.45 | 41.77 | 2,937,541 | -0.95(-2.21%) |
Jul 25, 2007 | 43.22 | 43.31 | 42.47 | 42.72 | 2,081,637 | -0.54(-1.24%) |
Jul 24, 2007 | 42.56 | 43.44 | 42.56 | 43.25 | 3,373,446 | +0.35(+0.82%) |
Jul 23, 2007 | 42.59 | 43.13 | 42.43 | 42.90 | 2,503,952 | +0.64(+1.52%) |
Jul 20, 2007 | 41.41 | 42.48 | 41.41 | 42.26 | 4,615,452 | +0.85(+2.04%) |
Jul 19, 2007 | 41.66 | 41.79 | 41.30 | 41.41 | 1,344,060 | +0.07(+0.16%) |
Jul 18, 2007 | 41.42 | 41.47 | 41.00 | 41.35 | 1,622,125 | -0.17(-0.40%) |
Jul 17, 2007 | 41.78 | 41.86 | 41.47 | 41.51 | 1,558,317 | -0.16(-0.38%) |
Jul 16, 2007 | 41.37 | 41.86 | 41.37 | 41.67 | 1,780,134 | +0.04(+0.10%) |
Jul 13, 2007 | 41.73 | 41.73 | 41.55 | 41.63 | 1,432,061 | -0.07(-0.16%) |
Jul 12, 2007 | 41.72 | 41.78 | 41.57 | 41.70 | 2,436,363 | +0.03(+0.08%) |
Jul 11, 2007 | 41.32 | 41.72 | 41.13 | 41.67 | 2,361,819 | +0.32(+0.78%) |
Jul 10, 2007 | 41.67 | 41.67 | 41.18 | 41.34 | 2,873,194 | -0.07(-0.16%) |
Jul 09, 2007 | 41.27 | 41.41 | 41.20 | 41.41 | 1,151,425 | +0.16(+0.38%) |
Jul 06, 2007 | 41.30 | 41.47 | 41.00 | 41.25 | 1,035,148 | -0.05(-0.11%) |
Jul 05, 2007 | 41.14 | 41.55 | 41.02 | 41.30 | 1,281,461 | +0.24(+0.58%) |
Jul 03, 2007 | 41.13 | 41.13 | 41.00 | 41.06 | 658,497 | -0.07(-0.18%) |