Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 41.93 | 42.96 | 41.67 | 42.18 | 4,398,362 | +0.03(+0.06%) |
Sep 27, 2007 | 39.88 | 42.98 | 39.72 | 42.15 | 8,642,812 | +2.49(+6.29%) |
Sep 26, 2007 | 38.42 | 39.87 | 37.78 | 39.66 | 5,403,341 | +1.10(+2.87%) |
Sep 25, 2007 | 39.06 | 39.35 | 38.25 | 38.55 | 4,396,331 | -0.86(-2.19%) |
Sep 24, 2007 | 40.61 | 40.65 | 38.94 | 39.41 | 4,934,072 | -1.04(-2.57%) |
Sep 21, 2007 | 39.98 | 40.81 | 39.88 | 40.45 | 3,483,008 | +0.55(+1.38%) |
Sep 20, 2007 | 40.75 | 41.31 | 39.69 | 39.90 | 4,037,466 | -0.85(-2.09%) |
Sep 19, 2007 | 40.13 | 41.83 | 40.01 | 40.75 | 5,622,431 | +1.26(+3.18%) |
Sep 18, 2007 | 35.98 | 40.06 | 35.98 | 39.50 | 10,844,682 | +3.62(+10.10%) |
Sep 17, 2007 | 37.19 | 37.48 | 35.50 | 35.88 | 3,670,022 | -1.26(-3.40%) |
Sep 14, 2007 | 36.96 | 38.39 | 36.34 | 37.14 | 3,409,875 | -0.35(-0.94%) |
Sep 13, 2007 | 37.04 | 37.88 | 36.40 | 37.49 | 4,935,537 | +0.45(+1.22%) |
Sep 12, 2007 | 37.09 | 37.52 | 36.90 | 37.04 | 3,080,060 | -0.22(-0.58%) |
Sep 11, 2007 | 37.02 | 37.82 | 36.99 | 37.26 | 3,950,723 | +0.31(+0.84%) |
Sep 10, 2007 | 37.44 | 37.72 | 36.82 | 36.95 | 3,719,972 | -0.11(-0.29%) |
Sep 07, 2007 | 37.66 | 37.93 | 37.00 | 37.05 | 5,078,186 | -1.46(-3.80%) |
Sep 06, 2007 | 38.04 | 38.96 | 37.54 | 38.52 | 3,843,908 | +0.90(+2.40%) |
Sep 05, 2007 | 38.41 | 38.58 | 37.46 | 37.62 | 5,244,647 | -1.07(-2.77%) |
Sep 04, 2007 | 38.29 | 39.16 | 38.16 | 38.69 | 6,181,870 | +0.32(+0.83%) |
Aug 31, 2007 | 38.50 | 38.79 | 37.85 | 38.37 | 4,077,391 | +0.64(+1.69%) |
Aug 30, 2007 | 38.03 | 38.57 | 37.28 | 37.73 | 3,803,262 | -0.79(-2.06%) |
Aug 29, 2007 | 37.99 | 38.53 | 37.33 | 38.53 | 3,638,116 | +1.01(+2.70%) |
Aug 28, 2007 | 38.21 | 39.06 | 37.41 | 37.52 | 4,705,831 | -1.10(-2.86%) |
Aug 27, 2007 | 38.66 | 39.38 | 38.42 | 38.62 | 5,098,621 | -0.25(-0.65%) |
Aug 24, 2007 | 38.41 | 39.15 | 38.41 | 38.87 | 7,130,087 | +0.18(+0.45%) |
Aug 23, 2007 | 39.52 | 40.25 | 38.41 | 38.70 | 8,143,310 | -0.28(-0.73%) |
Aug 22, 2007 | 39.35 | 40.41 | 38.61 | 38.98 | 9,434,725 | -0.18(-0.45%) |
Aug 21, 2007 | 37.58 | 40.38 | 37.26 | 39.16 | 13,664,237 | +0.75(+1.96%) |
Aug 20, 2007 | 41.26 | 41.39 | 37.78 | 38.40 | 16,401,817 | -3.42(-8.18%) |
Aug 17, 2007 | 42.53 | 44.95 | 39.66 | 41.83 | 10,668,900 | +0.65(+1.59%) |
Aug 16, 2007 | 40.18 | 41.91 | 36.56 | 41.17 | 20,206,542 | +0.02(+0.04%) |
Aug 15, 2007 | 41.26 | 42.22 | 40.24 | 41.16 | 10,584,321 | -0.67(-1.60%) |
Aug 14, 2007 | 43.86 | 44.29 | 41.05 | 41.83 | 13,765,704 | -2.03(-4.64%) |
Aug 13, 2007 | 46.85 | 47.11 | 43.54 | 43.86 | 6,852,971 | -1.92(-4.19%) |
Aug 10, 2007 | 46.44 | 46.64 | 44.09 | 45.77 | 8,247,564 | -1.72(-3.61%) |
Aug 09, 2007 | 46.33 | 48.93 | 46.03 | 47.49 | 6,601,339 | -1.35(-2.76%) |
Aug 08, 2007 | 47.47 | 50.12 | 46.86 | 48.84 | 7,893,219 | +2.08(+4.46%) |
Aug 07, 2007 | 44.90 | 46.98 | 44.39 | 46.75 | 6,608,246 | +1.46(+3.21%) |
Aug 06, 2007 | 44.65 | 45.41 | 43.81 | 45.30 | 6,939,117 | +0.57(+1.27%) |
Aug 03, 2007 | 45.37 | 47.91 | 44.72 | 44.73 | 9,822,628 | -3.18(-6.64%) |
Aug 02, 2007 | 45.60 | 48.75 | 45.60 | 47.91 | 11,028,807 | +1.56(+3.36%) |
Aug 01, 2007 | 45.19 | 46.52 | 43.57 | 46.35 | 11,098,908 | +1.33(+2.96%) |
Jul 31, 2007 | 46.03 | 47.06 | 44.77 | 45.02 | 7,551,744 | -0.61(-1.34%) |
Jul 30, 2007 | 45.28 | 46.18 | 44.70 | 45.63 | 5,413,617 | -0.40(-0.87%) |
Jul 27, 2007 | 46.44 | 47.07 | 45.52 | 46.03 | 4,897,562 | -0.26(-0.56%) |
Jul 26, 2007 | 47.28 | 47.53 | 45.36 | 46.29 | 7,781,947 | -1.71(-3.56%) |
Jul 25, 2007 | 46.79 | 48.80 | 46.44 | 48.00 | 8,038,637 | +1.19(+2.54%) |
Jul 24, 2007 | 48.95 | 48.95 | 46.60 | 46.81 | 7,583,701 | -2.48(-5.03%) |
Jul 23, 2007 | 49.58 | 50.07 | 49.06 | 49.29 | 5,347,535 | +0.15(+0.31%) |
Jul 20, 2007 | 49.38 | 49.53 | 48.54 | 49.14 | 5,871,836 | -0.64(-1.28%) |
Jul 19, 2007 | 50.98 | 50.98 | 49.52 | 49.77 | 3,469,404 | -0.07(-0.13%) |
Jul 18, 2007 | 50.24 | 50.41 | 48.45 | 49.84 | 7,799,275 | -1.02(-2.01%) |
Jul 17, 2007 | 51.34 | 51.72 | 50.77 | 50.86 | 2,972,273 | -0.28(-0.56%) |
Jul 16, 2007 | 52.30 | 52.32 | 51.11 | 51.15 | 2,733,516 | -1.25(-2.38%) |
Jul 13, 2007 | 51.47 | 52.50 | 51.21 | 52.39 | 3,766,576 | +1.20(+2.34%) |
Jul 12, 2007 | 50.95 | 51.20 | 50.56 | 51.20 | 4,845,285 | +0.24(+0.48%) |
Jul 11, 2007 | 50.50 | 51.21 | 50.44 | 50.95 | 3,633,575 | +0.42(+0.83%) |
Jul 10, 2007 | 50.80 | 51.21 | 49.83 | 50.54 | 5,598,361 | -0.93(-1.80%) |
Jul 09, 2007 | 51.96 | 52.12 | 50.92 | 51.47 | 3,418,957 | -0.66(-1.27%) |
Jul 06, 2007 | 53.14 | 53.31 | 51.47 | 52.13 | 3,018,654 | +0.72(+1.40%) |
Jul 05, 2007 | 50.96 | 51.53 | 50.54 | 51.41 | 2,993,066 | +0.45(+0.89%) |
Jul 03, 2007 | 51.93 | 52.12 | 50.81 | 50.95 | 3,363,151 | -0.96(-1.85%) |