Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 39.86 | 40.19 | 39.81 | 39.87 | 499,932 | -0.25(-0.63%) |
Sep 27, 2007 | 39.77 | 40.22 | 39.58 | 40.12 | 759,751 | +0.52(+1.32%) |
Sep 26, 2007 | 39.06 | 39.95 | 38.94 | 39.60 | 1,370,475 | +0.74(+1.89%) |
Sep 25, 2007 | 38.65 | 39.00 | 38.55 | 38.87 | 829,958 | -0.11(-0.29%) |
Sep 24, 2007 | 39.47 | 39.69 | 38.94 | 38.98 | 662,401 | -0.53(-1.34%) |
Sep 21, 2007 | 39.47 | 39.57 | 39.21 | 39.51 | 1,393,182 | +0.26(+0.66%) |
Sep 20, 2007 | 39.92 | 40.18 | 39.10 | 39.25 | 2,826,899 | -0.31(-0.78%) |
Sep 19, 2007 | 40.34 | 40.53 | 39.50 | 39.56 | 2,961,230 | -0.05(-0.12%) |
Sep 18, 2007 | 38.22 | 40.74 | 37.69 | 39.60 | 9,030,760 | +1.72(+4.53%) |
Sep 17, 2007 | 38.18 | 38.18 | 37.73 | 37.89 | 1,170,711 | -0.46(-1.20%) |
Sep 14, 2007 | 37.92 | 38.47 | 37.80 | 38.35 | 1,608,110 | -0.02(-0.04%) |
Sep 13, 2007 | 37.80 | 38.51 | 37.70 | 38.36 | 2,479,958 | +0.89(+2.37%) |
Sep 12, 2007 | 37.63 | 37.85 | 37.23 | 37.47 | 1,874,845 | -0.01(-0.02%) |
Sep 11, 2007 | 37.40 | 37.93 | 37.39 | 37.48 | 2,420,713 | +0.28(+0.74%) |
Sep 10, 2007 | 37.53 | 37.71 | 36.59 | 37.20 | 3,071,369 | -0.12(-0.31%) |
Sep 07, 2007 | 37.01 | 37.58 | 36.86 | 37.32 | 4,288,381 | -0.45(-1.20%) |
Sep 06, 2007 | 38.12 | 38.12 | 37.42 | 37.77 | 1,801,767 | -0.16(-0.42%) |
Sep 05, 2007 | 38.37 | 38.37 | 37.81 | 37.93 | 4,131,667 | -0.78(-2.02%) |
Sep 04, 2007 | 37.95 | 39.15 | 37.83 | 38.71 | 1,794,618 | +0.74(+1.94%) |
Aug 31, 2007 | 37.99 | 38.19 | 37.66 | 37.98 | 2,240,497 | +0.73(+1.95%) |
Aug 30, 2007 | 36.94 | 37.69 | 36.82 | 37.25 | 1,738,998 | -0.44(-1.18%) |
Aug 29, 2007 | 37.23 | 37.69 | 36.69 | 37.69 | 2,371,776 | +0.72(+1.95%) |
Aug 28, 2007 | 37.73 | 37.75 | 36.91 | 36.97 | 1,795,908 | -1.29(-3.36%) |
Aug 27, 2007 | 38.61 | 38.61 | 38.22 | 38.26 | 898,599 | -0.48(-1.25%) |
Aug 24, 2007 | 38.20 | 38.81 | 38.00 | 38.74 | 1,231,366 | +0.38(+0.98%) |
Aug 23, 2007 | 38.81 | 38.81 | 38.05 | 38.37 | 2,078,289 | -0.04(-0.09%) |
Aug 22, 2007 | 38.69 | 38.88 | 37.89 | 38.41 | 3,420,839 | +0.41(+1.08%) |
Aug 21, 2007 | 37.23 | 38.23 | 37.19 | 37.99 | 6,856,816 | +0.50(+1.33%) |
Aug 20, 2007 | 38.00 | 38.11 | 36.87 | 37.50 | 7,709,350 | -0.30(-0.79%) |
Aug 17, 2007 | 38.36 | 40.61 | 36.73 | 37.79 | 11,724,088 | +1.62(+4.49%) |
Aug 16, 2007 | 35.03 | 36.53 | 33.63 | 36.17 | 16,090,890 | +0.66(+1.86%) |
Aug 15, 2007 | 36.21 | 37.14 | 35.43 | 35.51 | 7,680,276 | -0.97(-2.65%) |
Aug 14, 2007 | 38.04 | 38.09 | 36.48 | 36.48 | 4,064,970 | -1.21(-3.21%) |
Aug 13, 2007 | 39.22 | 39.26 | 37.55 | 37.69 | 4,490,651 | -0.49(-1.28%) |
Aug 10, 2007 | 32.95 | 38.97 | 37.68 | 38.18 | 4,283,813 | -0.67(-1.74%) |
Aug 09, 2007 | 38.71 | 39.69 | 36.40 | 38.85 | 7,417,429 | -1.00(-2.50%) |
Aug 08, 2007 | 39.60 | 40.65 | 39.37 | 39.85 | 7,796,555 | +0.90(+2.30%) |
Aug 07, 2007 | 38.02 | 39.35 | 37.93 | 38.95 | 7,991,876 | +0.84(+2.19%) |
Aug 06, 2007 | 37.13 | 38.25 | 36.20 | 38.12 | 4,848,733 | +0.87(+2.32%) |
Aug 03, 2007 | 37.43 | 38.49 | 37.20 | 37.25 | 5,541,149 | -1.24(-3.23%) |
Aug 02, 2007 | 38.81 | 39.32 | 38.13 | 38.49 | 5,578,340 | -0.13(-0.34%) |
Aug 01, 2007 | 38.75 | 39.00 | 37.60 | 38.62 | 3,565,951 | -0.29(-0.75%) |
Jul 31, 2007 | 40.56 | 40.61 | 38.85 | 38.91 | 3,086,245 | -1.10(-2.74%) |
Jul 30, 2007 | 39.62 | 40.18 | 39.05 | 40.01 | 4,372,864 | +0.81(+2.07%) |
Jul 27, 2007 | 38.95 | 39.94 | 38.49 | 39.20 | 2,630,316 | +0.00(+0.00%) |
Jul 26, 2007 | 39.48 | 39.68 | 38.19 | 39.20 | 5,309,778 | -1.13(-2.79%) |
Jul 25, 2007 | 40.63 | 40.91 | 39.80 | 40.32 | 3,349,652 | +0.09(+0.23%) |
Jul 24, 2007 | 41.13 | 41.19 | 39.96 | 40.23 | 3,172,243 | -1.34(-3.23%) |
Jul 23, 2007 | 41.79 | 41.95 | 41.55 | 41.57 | 1,241,675 | +0.01(+0.02%) |
Jul 20, 2007 | 42.45 | 42.57 | 41.36 | 41.56 | 3,219,874 | -0.99(-2.32%) |
Jul 19, 2007 | 43.26 | 43.36 | 42.39 | 42.55 | 1,146,152 | -0.32(-0.75%) |
Jul 18, 2007 | 43.11 | 43.41 | 42.45 | 42.87 | 1,943,486 | -0.77(-1.77%) |
Jul 17, 2007 | 43.91 | 44.01 | 43.56 | 43.65 | 148,244 | -0.01(-0.02%) |
Jul 16, 2007 | 43.89 | 44.25 | 43.56 | 43.66 | 205,532 | -0.19(-0.43%) |
Jul 13, 2007 | 43.53 | 43.98 | 43.53 | 43.84 | 618,293 | +0.23(+0.54%) |
Jul 12, 2007 | 43.01 | 43.62 | 43.01 | 43.61 | 890,770 | +0.87(+2.03%) |
Jul 11, 2007 | 42.28 | 42.79 | 41.99 | 42.74 | 1,949,620 | +0.56(+1.33%) |
Jul 10, 2007 | 42.87 | 42.90 | 42.14 | 42.19 | 450,735 | -1.14(-2.64%) |
Jul 09, 2007 | 43.41 | 43.64 | 43.17 | 43.33 | 217,407 | -0.03(-0.07%) |
Jul 06, 2007 | 42.85 | 43.39 | 42.74 | 43.36 | 279,784 | +0.51(+1.20%) |
Jul 05, 2007 | 42.75 | 42.90 | 42.59 | 42.84 | 93,435 | +0.01(+0.02%) |
Jul 03, 2007 | 42.61 | 42.91 | 42.54 | 42.84 | 474,877 | +0.48(+1.14%) |