Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 43.83 | 44.37 | 43.10 | 43.32 | 1,230,508 | -0.51(-1.15%) |
Sep 27, 2007 | 42.91 | 44.02 | 42.59 | 43.83 | 776,441 | +1.45(+3.42%) |
Sep 26, 2007 | 42.14 | 42.98 | 42.03 | 42.38 | 865,323 | +0.43(+1.02%) |
Sep 25, 2007 | 41.37 | 41.99 | 41.18 | 41.95 | 794,714 | +0.03(+0.07%) |
Sep 24, 2007 | 41.76 | 42.79 | 41.11 | 41.92 | 2,017,913 | -0.74(-1.72%) |
Sep 21, 2007 | 42.91 | 43.30 | 42.58 | 42.65 | 883,073 | -0.12(-0.29%) |
Sep 20, 2007 | 42.95 | 43.67 | 42.61 | 42.78 | 824,602 | +0.02(+0.05%) |
Sep 19, 2007 | 42.88 | 44.44 | 42.53 | 42.75 | 1,283,367 | +0.40(+0.94%) |
Sep 18, 2007 | 40.72 | 42.70 | 40.43 | 42.35 | 1,202,186 | +1.84(+4.54%) |
Sep 17, 2007 | 40.88 | 41.33 | 40.45 | 40.52 | 646,186 | -0.48(-1.18%) |
Sep 14, 2007 | 40.57 | 41.14 | 39.96 | 41.00 | 608,075 | +0.43(+1.06%) |
Sep 13, 2007 | 40.32 | 41.00 | 40.32 | 40.57 | 914,267 | +0.42(+1.05%) |
Sep 12, 2007 | 39.99 | 40.75 | 39.97 | 40.15 | 647,622 | -0.45(-1.11%) |
Sep 11, 2007 | 39.84 | 40.88 | 39.96 | 40.60 | 927,710 | +0.76(+1.90%) |
Sep 10, 2007 | 40.87 | 41.36 | 39.65 | 39.84 | 1,021,681 | -0.77(-1.89%) |
Sep 07, 2007 | 40.84 | 41.56 | 40.37 | 40.61 | 1,645,289 | -0.77(-1.85%) |
Sep 06, 2007 | 40.99 | 42.29 | 40.81 | 41.37 | 1,172,689 | +0.74(+1.83%) |
Sep 05, 2007 | 40.72 | 41.58 | 40.34 | 40.63 | 1,260,918 | -0.44(-1.08%) |
Sep 04, 2007 | 40.42 | 41.34 | 40.12 | 41.08 | 1,154,417 | +0.49(+1.21%) |
Aug 31, 2007 | 40.32 | 40.92 | 39.77 | 40.59 | 1,433,330 | +0.90(+2.26%) |
Aug 30, 2007 | 39.44 | 40.14 | 39.37 | 39.69 | 1,176,082 | -0.15(-0.38%) |
Aug 29, 2007 | 39.27 | 39.90 | 38.87 | 39.84 | 1,062,925 | +1.12(+2.89%) |
Aug 28, 2007 | 40.10 | 40.26 | 38.65 | 38.72 | 1,213,018 | -1.72(-4.26%) |
Aug 27, 2007 | 40.18 | 40.95 | 39.62 | 40.45 | 835,174 | +0.19(+0.48%) |
Aug 24, 2007 | 39.27 | 40.33 | 39.07 | 40.26 | 1,028,860 | +1.33(+3.40%) |
Aug 23, 2007 | 39.24 | 39.43 | 38.31 | 38.93 | 860,233 | -0.10(-0.26%) |
Aug 22, 2007 | 37.86 | 39.29 | 37.70 | 39.03 | 1,591,255 | +1.56(+4.17%) |
Aug 21, 2007 | 35.53 | 37.74 | 35.31 | 37.47 | 2,338,330 | +1.94(+5.46%) |
Aug 20, 2007 | 35.27 | 36.07 | 34.61 | 35.53 | 1,269,141 | +0.21(+0.59%) |
Aug 17, 2007 | 34.48 | 35.44 | 33.02 | 35.32 | 2,665,073 | +2.12(+6.39%) |
Aug 16, 2007 | 34.52 | 34.52 | 30.58 | 33.20 | 4,801,566 | -2.57(-7.18%) |
Aug 15, 2007 | 36.09 | 37.36 | 35.60 | 35.77 | 1,448,671 | -0.84(-2.30%) |
Aug 14, 2007 | 38.39 | 38.39 | 36.49 | 36.61 | 1,127,400 | -1.03(-2.75%) |
Aug 13, 2007 | 38.60 | 39.42 | 37.43 | 37.64 | 1,303,205 | -0.17(-0.45%) |
Aug 10, 2007 | 36.69 | 38.60 | 35.77 | 37.81 | 2,507,088 | +0.35(+0.94%) |
Aug 09, 2007 | 37.62 | 38.95 | 36.89 | 37.46 | 2,715,914 | -1.19(-3.07%) |
Aug 08, 2007 | 38.81 | 39.64 | 38.21 | 38.65 | 2,365,011 | +0.41(+1.06%) |
Aug 07, 2007 | 37.95 | 38.77 | 37.09 | 38.24 | 1,787,468 | +0.16(+0.42%) |
Aug 06, 2007 | 38.76 | 39.08 | 37.16 | 38.08 | 1,828,059 | -0.08(-0.20%) |
Aug 03, 2007 | 38.29 | 40.07 | 38.06 | 38.16 | 1,785,232 | -1.92(-4.78%) |
Aug 02, 2007 | 40.13 | 40.64 | 39.84 | 40.07 | 1,421,714 | -0.02(-0.06%) |
Aug 01, 2007 | 40.51 | 40.78 | 38.96 | 40.09 | 2,055,812 | -0.16(-0.40%) |
Jul 31, 2007 | 41.73 | 41.76 | 40.16 | 40.26 | 1,643,118 | -0.71(-1.74%) |
Jul 30, 2007 | 39.96 | 41.21 | 39.84 | 40.97 | 1,675,611 | +1.26(+3.18%) |
Jul 27, 2007 | 39.84 | 41.31 | 39.50 | 39.70 | 2,397,063 | -0.63(-1.56%) |
Jul 26, 2007 | 42.14 | 42.32 | 39.89 | 40.33 | 3,832,379 | -2.44(-5.70%) |
Jul 25, 2007 | 43.83 | 43.85 | 41.71 | 42.77 | 2,434,145 | -0.61(-1.41%) |
Jul 24, 2007 | 43.53 | 44.45 | 43.21 | 43.38 | 3,901,379 | -0.42(-0.96%) |
Jul 23, 2007 | 43.98 | 43.98 | 42.76 | 43.80 | 2,156,913 | -0.12(-0.28%) |
Jul 20, 2007 | 43.20 | 44.73 | 43.20 | 43.93 | 1,946,781 | +0.09(+0.21%) |
Jul 19, 2007 | 45.34 | 46.16 | 43.53 | 43.83 | 4,808,483 | -2.92(-6.24%) |
Jul 18, 2007 | 47.92 | 48.11 | 46.43 | 46.75 | 2,129,636 | -1.48(-3.07%) |
Jul 17, 2007 | 47.78 | 48.35 | 47.56 | 48.23 | 1,042,046 | +0.34(+0.72%) |
Jul 16, 2007 | 48.12 | 48.41 | 47.54 | 47.89 | 989,574 | -0.18(-0.38%) |
Jul 13, 2007 | 48.41 | 48.54 | 47.42 | 48.07 | 987,486 | -0.34(-0.70%) |
Jul 12, 2007 | 47.31 | 48.53 | 47.24 | 48.41 | 1,557,190 | +1.76(+3.78%) |
Jul 11, 2007 | 46.05 | 47.61 | 46.02 | 46.65 | 1,706,892 | +1.08(+2.37%) |
Jul 10, 2007 | 46.35 | 46.55 | 45.35 | 45.57 | 1,261,978 | -0.64(-1.39%) |
Jul 09, 2007 | 44.98 | 46.33 | 45.40 | 46.21 | 1,532,261 | +1.38(+3.08%) |
Jul 06, 2007 | 44.20 | 44.96 | 44.02 | 44.83 | 775,919 | +0.53(+1.19%) |
Jul 05, 2007 | 44.06 | 44.81 | 43.80 | 44.30 | 1,235,467 | +0.57(+1.31%) |
Jul 03, 2007 | 44.44 | 44.44 | 43.62 | 43.73 | 432,009 | -0.34(-0.78%) |