Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 34.22 | 34.39 | 33.99 | 34.21 | 2,619,894 | -0.17(-0.50%) |
Sep 27, 2007 | 34.46 | 34.53 | 34.18 | 34.38 | 1,686,890 | +0.01(+0.02%) |
Sep 26, 2007 | 34.51 | 34.77 | 34.20 | 34.37 | 2,633,537 | -0.06(-0.17%) |
Sep 25, 2007 | 34.76 | 34.87 | 34.10 | 34.43 | 3,501,432 | -0.50(-1.42%) |
Sep 24, 2007 | 35.48 | 35.75 | 34.84 | 34.93 | 2,288,405 | -0.64(-1.81%) |
Sep 21, 2007 | 36.04 | 36.19 | 35.30 | 35.57 | 3,090,380 | -0.07(-0.21%) |
Sep 20, 2007 | 35.97 | 36.59 | 35.59 | 35.65 | 3,360,272 | -0.33(-0.91%) |
Sep 19, 2007 | 35.72 | 36.57 | 35.68 | 35.97 | 3,829,746 | +0.59(+1.67%) |
Sep 18, 2007 | 34.54 | 35.44 | 34.64 | 35.38 | 4,905,057 | +0.84(+2.42%) |
Sep 17, 2007 | 34.39 | 34.72 | 34.16 | 34.54 | 3,826,841 | +0.12(+0.34%) |
Sep 14, 2007 | 34.62 | 35.03 | 34.31 | 34.42 | 4,217,901 | -0.20(-0.58%) |
Sep 13, 2007 | 35.09 | 35.23 | 34.45 | 34.62 | 4,317,854 | -0.43(-1.22%) |
Sep 12, 2007 | 34.73 | 35.53 | 34.65 | 35.05 | 5,134,695 | +0.27(+0.77%) |
Sep 11, 2007 | 35.13 | 35.53 | 34.65 | 34.79 | 4,851,295 | -0.35(-0.99%) |
Sep 10, 2007 | 36.39 | 36.46 | 34.91 | 35.13 | 8,360,832 | -1.21(-3.32%) |
Sep 07, 2007 | 36.79 | 37.07 | 36.13 | 36.34 | 14,649,928 | -3.70(-9.24%) |
Sep 06, 2007 | 40.10 | 40.57 | 39.78 | 40.04 | 1,690,942 | -0.06(-0.15%) |
Sep 05, 2007 | 40.46 | 40.72 | 40.04 | 40.10 | 1,867,817 | -0.66(-1.62%) |
Sep 04, 2007 | 39.82 | 41.02 | 39.82 | 40.76 | 2,898,160 | +0.94(+2.36%) |
Aug 31, 2007 | 40.42 | 40.49 | 39.75 | 39.82 | 2,031,211 | -0.19(-0.46%) |
Aug 30, 2007 | 40.29 | 40.47 | 39.61 | 40.01 | 1,756,592 | -0.28(-0.70%) |
Aug 29, 2007 | 39.55 | 40.31 | 39.49 | 40.29 | 2,109,693 | +0.98(+2.51%) |
Aug 28, 2007 | 39.94 | 40.25 | 39.28 | 39.30 | 2,026,666 | -0.70(-1.76%) |
Aug 27, 2007 | 39.98 | 40.53 | 39.90 | 40.01 | 2,253,433 | -0.21(-0.52%) |
Aug 24, 2007 | 40.73 | 40.99 | 39.94 | 40.21 | 3,500,081 | -0.60(-1.47%) |
Aug 23, 2007 | 41.71 | 42.32 | 40.58 | 40.81 | 2,444,694 | -0.90(-2.15%) |
Aug 22, 2007 | 42.15 | 42.29 | 41.30 | 41.71 | 2,386,204 | -0.27(-0.65%) |
Aug 21, 2007 | 40.81 | 42.09 | 40.43 | 41.98 | 2,620,704 | +1.18(+2.88%) |
Aug 20, 2007 | 41.35 | 41.60 | 40.75 | 40.81 | 2,289,756 | -0.37(-0.90%) |
Aug 17, 2007 | 41.06 | 42.30 | 40.55 | 41.18 | 3,296,025 | +0.78(+1.92%) |
Aug 16, 2007 | 39.77 | 40.74 | 38.76 | 40.40 | 6,167,265 | +0.63(+1.58%) |
Aug 15, 2007 | 40.58 | 41.03 | 39.72 | 39.77 | 3,712,046 | -0.94(-2.31%) |
Aug 14, 2007 | 41.00 | 41.73 | 40.71 | 40.71 | 3,308,778 | -0.26(-0.63%) |
Aug 13, 2007 | 42.57 | 42.71 | 40.87 | 40.97 | 3,789,424 | -1.38(-3.25%) |
Aug 10, 2007 | 42.39 | 42.81 | 41.40 | 42.34 | 4,006,431 | -0.53(-1.24%) |
Aug 09, 2007 | 43.03 | 44.40 | 42.20 | 42.88 | 4,144,059 | -0.16(-0.36%) |
Aug 08, 2007 | 42.35 | 43.42 | 42.23 | 43.03 | 3,649,345 | +1.12(+2.67%) |
Aug 07, 2007 | 41.99 | 42.43 | 41.10 | 41.92 | 4,085,791 | -0.07(-0.18%) |
Aug 06, 2007 | 40.91 | 41.99 | 40.15 | 41.99 | 4,053,737 | +0.78(+1.90%) |
Aug 03, 2007 | 41.58 | 42.17 | 41.17 | 41.20 | 4,172,626 | -0.97(-2.30%) |
Aug 02, 2007 | 42.92 | 43.00 | 41.44 | 42.17 | 3,864,306 | -0.62(-1.45%) |
Aug 01, 2007 | 42.37 | 43.27 | 41.59 | 42.80 | 3,964,346 | +0.36(+0.85%) |
Jul 31, 2007 | 42.31 | 43.01 | 42.30 | 42.43 | 4,526,444 | +0.13(+0.30%) |
Jul 30, 2007 | 41.57 | 42.37 | 41.24 | 42.31 | 4,461,529 | +0.56(+1.33%) |
Jul 27, 2007 | 42.10 | 42.35 | 41.68 | 41.75 | 4,025,680 | -0.67(-1.57%) |
Jul 26, 2007 | 42.94 | 43.18 | 41.92 | 42.42 | 4,634,120 | -1.01(-2.32%) |
Jul 25, 2007 | 43.49 | 43.81 | 42.73 | 43.43 | 4,134,893 | +0.29(+0.67%) |
Jul 24, 2007 | 42.69 | 43.47 | 42.57 | 43.14 | 3,759,452 | +0.44(+1.02%) |
Jul 23, 2007 | 43.17 | 43.61 | 42.34 | 42.70 | 3,225,866 | -0.39(-0.91%) |
Jul 20, 2007 | 43.70 | 44.28 | 43.07 | 43.09 | 5,066,614 | -0.86(-1.95%) |
Jul 19, 2007 | 44.71 | 44.78 | 43.00 | 43.95 | 9,106,492 | -1.32(-2.91%) |
Jul 18, 2007 | 45.12 | 45.71 | 44.83 | 45.27 | 4,375,405 | +0.13(+0.28%) |
Jul 17, 2007 | 45.73 | 46.02 | 45.11 | 45.14 | 2,134,548 | -0.48(-1.05%) |
Jul 16, 2007 | 46.35 | 46.63 | 45.55 | 45.62 | 1,534,248 | -0.63(-1.36%) |
Jul 13, 2007 | 46.17 | 46.35 | 45.89 | 46.25 | 1,315,958 | +0.21(+0.47%) |
Jul 12, 2007 | 45.58 | 46.04 | 45.47 | 46.04 | 1,974,072 | +0.57(+1.25%) |
Jul 11, 2007 | 45.01 | 45.48 | 44.68 | 45.47 | 2,774,156 | +0.47(+1.05%) |
Jul 10, 2007 | 46.27 | 46.08 | 44.87 | 45.00 | 2,352,163 | -1.50(-3.23%) |
Jul 09, 2007 | 46.19 | 46.92 | 45.98 | 46.50 | 4,325,020 | +1.35(+3.00%) |
Jul 06, 2007 | 44.46 | 45.25 | 44.42 | 45.14 | 1,386,605 | +0.66(+1.48%) |
Jul 05, 2007 | 44.88 | 45.16 | 44.46 | 44.48 | 1,763,346 | -0.46(-1.02%) |
Jul 03, 2007 | 45.04 | 45.08 | 44.71 | 44.94 | 693,100 | +0.14(+0.31%) |