Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 34.20 | 34.37 | 33.97 | 34.19 | 2,621,575 | -0.17(-0.50%) |
Sep 27, 2007 | 34.44 | 34.51 | 34.16 | 34.36 | 1,687,972 | +0.01(+0.02%) |
Sep 26, 2007 | 34.49 | 34.75 | 34.18 | 34.35 | 2,635,227 | -0.06(-0.17%) |
Sep 25, 2007 | 34.73 | 34.85 | 34.08 | 34.41 | 3,503,678 | -0.50(-1.42%) |
Sep 24, 2007 | 35.45 | 35.73 | 34.82 | 34.90 | 2,289,873 | -0.64(-1.81%) |
Sep 21, 2007 | 36.01 | 36.16 | 35.27 | 35.55 | 3,092,363 | -0.07(-0.21%) |
Sep 20, 2007 | 35.95 | 36.56 | 35.56 | 35.62 | 3,362,428 | -0.33(-0.91%) |
Sep 19, 2007 | 35.70 | 36.55 | 35.66 | 35.95 | 3,832,203 | +0.59(+1.67%) |
Sep 18, 2007 | 34.52 | 35.42 | 34.62 | 35.36 | 4,908,204 | +0.84(+2.42%) |
Sep 17, 2007 | 34.36 | 34.70 | 34.14 | 34.52 | 3,829,297 | +0.12(+0.34%) |
Sep 14, 2007 | 34.60 | 35.01 | 34.29 | 34.40 | 4,220,607 | -0.20(-0.58%) |
Sep 13, 2007 | 35.07 | 35.21 | 34.42 | 34.60 | 4,320,624 | -0.43(-1.22%) |
Sep 12, 2007 | 34.71 | 35.51 | 34.62 | 35.03 | 5,137,989 | +0.27(+0.77%) |
Sep 11, 2007 | 35.11 | 35.51 | 34.62 | 34.76 | 4,854,408 | -0.35(-0.99%) |
Sep 10, 2007 | 36.37 | 36.44 | 34.88 | 35.11 | 8,366,196 | -1.21(-3.32%) |
Sep 07, 2007 | 36.76 | 37.04 | 36.10 | 36.32 | 14,659,328 | -3.70(-9.24%) |
Sep 06, 2007 | 40.08 | 40.54 | 39.76 | 40.02 | 1,692,027 | -0.06(-0.15%) |
Sep 05, 2007 | 40.43 | 40.69 | 40.01 | 40.08 | 1,869,016 | -0.66(-1.62%) |
Sep 04, 2007 | 39.80 | 40.99 | 39.80 | 40.73 | 2,900,020 | +0.94(+2.36%) |
Aug 31, 2007 | 40.39 | 40.47 | 39.73 | 39.80 | 2,032,514 | -0.18(-0.46%) |
Aug 30, 2007 | 40.26 | 40.45 | 39.58 | 39.98 | 1,757,719 | -0.28(-0.70%) |
Aug 29, 2007 | 39.52 | 40.28 | 39.47 | 40.26 | 2,111,047 | +0.98(+2.51%) |
Aug 28, 2007 | 39.91 | 40.22 | 39.26 | 39.28 | 2,027,966 | -0.70(-1.76%) |
Aug 27, 2007 | 39.95 | 40.51 | 39.88 | 39.98 | 2,254,878 | -0.21(-0.52%) |
Aug 24, 2007 | 40.70 | 40.96 | 39.91 | 40.19 | 3,502,326 | -0.60(-1.47%) |
Aug 23, 2007 | 41.68 | 42.30 | 40.56 | 40.79 | 2,446,262 | -0.90(-2.15%) |
Aug 22, 2007 | 42.13 | 42.26 | 41.27 | 41.68 | 2,387,735 | -0.27(-0.65%) |
Aug 21, 2007 | 40.78 | 42.06 | 40.40 | 41.96 | 2,622,386 | +1.18(+2.88%) |
Aug 20, 2007 | 41.32 | 41.58 | 40.73 | 40.78 | 2,291,225 | -0.37(-0.90%) |
Aug 17, 2007 | 41.04 | 42.27 | 40.53 | 41.15 | 3,298,140 | +0.78(+1.92%) |
Aug 16, 2007 | 39.74 | 40.71 | 38.74 | 40.37 | 6,171,222 | +0.63(+1.58%) |
Aug 15, 2007 | 40.55 | 41.00 | 39.69 | 39.74 | 3,714,427 | -0.94(-2.31%) |
Aug 14, 2007 | 40.97 | 41.70 | 40.68 | 40.68 | 3,310,901 | -0.26(-0.63%) |
Aug 13, 2007 | 42.54 | 42.68 | 40.85 | 40.94 | 3,791,855 | -1.38(-3.25%) |
Aug 10, 2007 | 42.36 | 42.78 | 41.38 | 42.32 | 4,009,002 | -0.53(-1.24%) |
Aug 09, 2007 | 43.01 | 44.37 | 42.17 | 42.85 | 4,146,718 | -0.16(-0.36%) |
Aug 08, 2007 | 42.33 | 43.39 | 42.21 | 43.01 | 3,651,687 | +1.12(+2.67%) |
Aug 07, 2007 | 41.96 | 42.40 | 41.07 | 41.89 | 4,088,413 | -0.07(-0.18%) |
Aug 06, 2007 | 40.88 | 41.96 | 40.13 | 41.96 | 4,056,338 | +0.78(+1.90%) |
Aug 03, 2007 | 41.55 | 42.15 | 41.14 | 41.18 | 4,175,303 | -0.97(-2.30%) |
Aug 02, 2007 | 42.89 | 42.97 | 41.42 | 42.15 | 3,866,786 | -0.62(-1.45%) |
Aug 01, 2007 | 42.35 | 43.24 | 41.56 | 42.77 | 3,966,889 | +0.36(+0.85%) |
Jul 31, 2007 | 42.28 | 42.98 | 42.27 | 42.41 | 4,529,349 | +0.13(+0.30%) |
Jul 30, 2007 | 41.54 | 42.34 | 41.22 | 42.28 | 4,464,391 | +0.55(+1.33%) |
Jul 27, 2007 | 42.07 | 42.33 | 41.65 | 41.73 | 4,028,263 | -0.67(-1.57%) |
Jul 26, 2007 | 42.92 | 43.15 | 41.89 | 42.39 | 4,637,093 | -1.01(-2.32%) |
Jul 25, 2007 | 43.46 | 43.78 | 42.70 | 43.40 | 4,137,546 | +0.29(+0.67%) |
Jul 24, 2007 | 42.67 | 43.44 | 42.54 | 43.11 | 3,761,864 | +0.44(+1.02%) |
Jul 23, 2007 | 43.14 | 43.58 | 42.31 | 42.67 | 3,227,936 | -0.39(-0.91%) |
Jul 20, 2007 | 43.67 | 44.26 | 43.04 | 43.07 | 5,069,865 | -0.86(-1.95%) |
Jul 19, 2007 | 44.69 | 44.75 | 42.97 | 43.92 | 9,112,335 | -1.32(-2.91%) |
Jul 18, 2007 | 45.09 | 45.68 | 44.80 | 45.24 | 4,378,212 | +0.13(+0.28%) |
Jul 17, 2007 | 45.70 | 45.99 | 45.08 | 45.11 | 2,135,918 | -0.48(-1.05%) |
Jul 16, 2007 | 46.32 | 46.60 | 45.52 | 45.60 | 1,535,233 | -0.63(-1.36%) |
Jul 13, 2007 | 46.14 | 46.32 | 45.86 | 46.22 | 1,316,802 | +0.21(+0.47%) |
Jul 12, 2007 | 45.55 | 46.01 | 45.44 | 46.01 | 1,975,338 | +0.57(+1.25%) |
Jul 11, 2007 | 44.98 | 45.45 | 44.66 | 45.44 | 2,775,936 | +0.47(+1.05%) |
Jul 10, 2007 | 46.24 | 46.05 | 44.84 | 44.97 | 2,353,672 | -1.50(-3.23%) |
Jul 09, 2007 | 46.16 | 46.89 | 45.95 | 46.47 | 4,327,795 | +1.35(+3.00%) |
Jul 06, 2007 | 44.43 | 45.22 | 44.39 | 45.11 | 1,387,495 | +0.66(+1.48%) |
Jul 05, 2007 | 44.86 | 45.13 | 44.43 | 44.46 | 1,764,477 | -0.46(-1.02%) |
Jul 03, 2007 | 45.01 | 45.06 | 44.69 | 44.91 | 693,544 | +0.14(+0.31%) |