Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 42.15 | 42.43 | 41.22 | 41.40 | 1,104,735 | -0.89(-2.11%) |
Sep 27, 2007 | 41.68 | 42.71 | 41.38 | 42.29 | 1,065,948 | +0.69(+1.67%) |
Sep 26, 2007 | 42.23 | 42.64 | 41.20 | 41.60 | 1,406,142 | -0.48(-1.13%) |
Sep 25, 2007 | 41.15 | 42.43 | 40.59 | 42.07 | 1,628,705 | +0.52(+1.25%) |
Sep 24, 2007 | 41.15 | 42.22 | 41.15 | 41.55 | 1,806,479 | +0.42(+1.03%) |
Sep 21, 2007 | 41.23 | 41.28 | 40.42 | 41.13 | 1,848,613 | +0.57(+1.41%) |
Sep 20, 2007 | 40.41 | 40.82 | 39.93 | 40.56 | 2,465,626 | +0.15(+0.36%) |
Sep 19, 2007 | 40.39 | 41.94 | 39.74 | 40.41 | 2,539,852 | +0.72(+1.81%) |
Sep 18, 2007 | 36.98 | 39.80 | 36.65 | 39.69 | 2,084,106 | +2.93(+7.96%) |
Sep 17, 2007 | 36.73 | 37.25 | 36.40 | 36.76 | 1,109,583 | -0.25(-0.68%) |
Sep 14, 2007 | 36.55 | 37.28 | 35.80 | 37.02 | 1,552,517 | -0.11(-0.30%) |
Sep 13, 2007 | 35.69 | 37.81 | 35.60 | 37.13 | 2,806,513 | +1.72(+4.84%) |
Sep 12, 2007 | 35.45 | 35.78 | 34.75 | 35.41 | 1,776,927 | -0.29(-0.83%) |
Sep 11, 2007 | 34.67 | 35.77 | 34.64 | 35.71 | 3,437,147 | +1.45(+4.22%) |
Sep 10, 2007 | 34.98 | 35.95 | 32.98 | 34.26 | 2,891,474 | -0.61(-1.74%) |
Sep 07, 2007 | 34.75 | 35.47 | 33.60 | 34.87 | 2,505,221 | -0.75(-2.12%) |
Sep 06, 2007 | 36.28 | 36.69 | 35.28 | 35.62 | 2,809,168 | -0.74(-2.03%) |
Sep 05, 2007 | 38.05 | 38.05 | 36.27 | 36.36 | 2,307,939 | -1.81(-4.74%) |
Sep 04, 2007 | 37.06 | 38.64 | 36.92 | 38.17 | 1,758,457 | +0.68(+1.80%) |
Aug 31, 2007 | 37.03 | 37.82 | 36.60 | 37.49 | 2,011,380 | +1.01(+2.78%) |
Aug 30, 2007 | 37.22 | 37.67 | 36.26 | 36.48 | 1,889,709 | -1.21(-3.22%) |
Aug 29, 2007 | 36.38 | 37.75 | 36.31 | 37.69 | 2,529,809 | +1.59(+4.42%) |
Aug 28, 2007 | 37.27 | 37.31 | 35.84 | 36.10 | 1,750,145 | -1.59(-4.23%) |
Aug 27, 2007 | 38.38 | 38.38 | 37.49 | 37.69 | 1,596,614 | -1.00(-2.60%) |
Aug 24, 2007 | 37.06 | 38.75 | 36.55 | 38.70 | 3,090,488 | +1.72(+4.66%) |
Aug 23, 2007 | 36.32 | 37.83 | 35.53 | 36.97 | 4,087,636 | +1.41(+3.97%) |
Aug 22, 2007 | 34.57 | 35.70 | 34.22 | 35.56 | 3,279,575 | +1.47(+4.32%) |
Aug 21, 2007 | 32.67 | 34.63 | 32.28 | 34.09 | 2,062,634 | +1.32(+4.02%) |
Aug 20, 2007 | 33.01 | 34.17 | 31.99 | 32.77 | 2,849,005 | +0.08(+0.24%) |
Aug 17, 2007 | 34.42 | 36.56 | 31.10 | 32.69 | 5,423,939 | -1.48(-4.33%) |
Aug 16, 2007 | 35.79 | 35.79 | 30.77 | 34.17 | 8,317,377 | -1.81(-5.03%) |
Aug 15, 2007 | 38.64 | 39.03 | 35.84 | 35.98 | 2,384,127 | -2.68(-6.92%) |
Aug 14, 2007 | 40.63 | 40.68 | 38.59 | 38.66 | 2,464,010 | -0.80(-2.02%) |
Aug 13, 2007 | 38.48 | 40.20 | 38.92 | 39.46 | 2,387,590 | +0.98(+2.54%) |
Aug 10, 2007 | 38.86 | 39.62 | 36.80 | 38.48 | 5,092,519 | -2.56(-6.25%) |
Aug 09, 2007 | 43.35 | 42.25 | 40.05 | 41.04 | 4,107,261 | -2.30(-5.32%) |
Aug 08, 2007 | 41.83 | 44.48 | 40.75 | 43.35 | 7,714,563 | +2.74(+6.74%) |
Aug 07, 2007 | 39.34 | 40.75 | 38.39 | 40.61 | 2,399,711 | +1.27(+3.24%) |
Aug 06, 2007 | 38.98 | 39.37 | 37.41 | 39.34 | 1,662,413 | +0.52(+1.34%) |
Aug 03, 2007 | 38.73 | 40.07 | 38.53 | 38.82 | 2,390,130 | -1.26(-3.13%) |
Aug 02, 2007 | 39.02 | 41.83 | 39.02 | 40.07 | 2,958,659 | +1.12(+2.87%) |
Aug 01, 2007 | 37.21 | 38.96 | 36.21 | 38.96 | 2,780,077 | +1.92(+5.19%) |
Jul 31, 2007 | 39.14 | 40.25 | 36.97 | 37.03 | 3,054,472 | -2.11(-5.38%) |
Jul 30, 2007 | 37.54 | 40.43 | 36.90 | 39.14 | 2,715,548 | +1.76(+4.70%) |
Jul 27, 2007 | 39.27 | 40.73 | 37.21 | 37.38 | 3,429,182 | -2.04(-5.16%) |
Jul 26, 2007 | 42.45 | 42.45 | 38.46 | 39.42 | 4,486,934 | -4.85(-10.96%) |
Jul 25, 2007 | 42.25 | 44.74 | 42.25 | 44.27 | 2,897,488 | +2.83(+6.84%) |
Jul 24, 2007 | 43.63 | 43.81 | 41.28 | 41.43 | 1,213,823 | -2.66(-6.03%) |
Jul 23, 2007 | 44.41 | 45.51 | 43.57 | 44.09 | 1,107,621 | +0.04(+0.10%) |
Jul 20, 2007 | 44.21 | 44.30 | 42.65 | 44.05 | 1,629,282 | -0.25(-0.57%) |
Jul 19, 2007 | 44.66 | 44.92 | 44.08 | 44.30 | 624,746 | +0.07(+0.16%) |
Jul 18, 2007 | 44.83 | 45.16 | 43.31 | 44.23 | 1,098,271 | -0.65(-1.45%) |
Jul 17, 2007 | 45.55 | 45.96 | 44.74 | 44.88 | 693,893 | -0.89(-1.95%) |
Jul 16, 2007 | 45.50 | 46.77 | 45.36 | 45.77 | 1,311,714 | +0.06(+0.13%) |
Jul 13, 2007 | 44.15 | 45.84 | 44.09 | 45.71 | 1,246,261 | +1.72(+3.90%) |
Jul 12, 2007 | 44.43 | 44.61 | 43.77 | 44.00 | 1,043,900 | -0.03(-0.08%) |
Jul 11, 2007 | 43.48 | 44.15 | 43.23 | 44.03 | 674,385 | +0.62(+1.44%) |
Jul 10, 2007 | 44.28 | 44.53 | 43.24 | 43.41 | 1,052,673 | -0.99(-2.22%) |
Jul 09, 2007 | 44.95 | 45.65 | 44.31 | 44.40 | 1,398,523 | -0.55(-1.23%) |
Jul 06, 2007 | 43.18 | 45.22 | 42.84 | 44.95 | 1,771,039 | +1.98(+4.60%) |
Jul 05, 2007 | 43.02 | 43.18 | 42.50 | 42.98 | 845,116 | -0.04(-0.10%) |
Jul 03, 2007 | 42.14 | 43.12 | 42.14 | 43.02 | 746,187 | +0.90(+2.14%) |