Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 41.27 | 41.61 | 41.19 | 41.47 | 4,519,463 | +0.19(+0.46%) |
Sep 27, 2007 | 41.49 | 41.63 | 41.13 | 41.28 | 4,872,938 | -0.07(-0.17%) |
Sep 26, 2007 | 41.52 | 41.61 | 40.98 | 41.35 | 4,689,963 | +0.15(+0.36%) |
Sep 25, 2007 | 40.38 | 41.26 | 40.27 | 41.21 | 4,961,701 | +0.75(+1.86%) |
Sep 24, 2007 | 40.98 | 41.24 | 40.29 | 40.45 | 5,644,417 | -0.47(-1.16%) |
Sep 21, 2007 | 40.85 | 41.21 | 40.57 | 40.93 | 12,606,700 | +0.36(+0.89%) |
Sep 20, 2007 | 40.55 | 40.80 | 40.31 | 40.57 | 4,999,128 | -0.06(-0.15%) |
Sep 19, 2007 | 40.62 | 41.12 | 40.46 | 40.63 | 7,934,908 | +0.68(+1.71%) |
Sep 18, 2007 | 39.31 | 40.03 | 39.04 | 39.94 | 6,266,906 | +0.66(+1.67%) |
Sep 17, 2007 | 39.28 | 39.46 | 38.88 | 39.29 | 5,182,663 | -0.07(-0.18%) |
Sep 14, 2007 | 39.10 | 39.44 | 39.02 | 39.36 | 3,355,705 | +0.10(+0.25%) |
Sep 13, 2007 | 39.03 | 39.46 | 38.94 | 39.26 | 4,080,666 | +0.23(+0.59%) |
Sep 12, 2007 | 39.22 | 39.35 | 38.91 | 39.03 | 5,074,810 | -0.17(-0.44%) |
Sep 11, 2007 | 38.39 | 39.38 | 38.39 | 39.21 | 5,401,502 | +0.81(+2.11%) |
Sep 10, 2007 | 38.34 | 38.63 | 37.74 | 38.40 | 4,640,777 | +0.24(+0.64%) |
Sep 07, 2007 | 38.98 | 39.33 | 38.03 | 38.15 | 7,463,560 | -1.36(-3.44%) |
Sep 06, 2007 | 38.35 | 39.52 | 38.35 | 39.51 | 6,226,468 | +0.99(+2.57%) |
Sep 05, 2007 | 38.95 | 39.30 | 38.30 | 38.52 | 7,720,966 | -0.78(-1.99%) |
Sep 04, 2007 | 39.21 | 39.40 | 38.65 | 39.30 | 5,687,437 | +0.15(+0.37%) |
Aug 31, 2007 | 39.59 | 39.87 | 39.09 | 39.16 | 7,355,725 | -0.10(-0.25%) |
Aug 30, 2007 | 39.40 | 40.14 | 39.08 | 39.25 | 5,481,804 | -0.50(-1.25%) |
Aug 29, 2007 | 39.05 | 39.77 | 38.85 | 39.75 | 4,235,822 | +0.98(+2.54%) |
Aug 28, 2007 | 39.47 | 39.72 | 38.73 | 38.77 | 6,177,283 | -0.91(-2.30%) |
Aug 27, 2007 | 38.80 | 40.08 | 38.78 | 39.68 | 5,883,170 | +0.77(+1.97%) |
Aug 24, 2007 | 38.88 | 39.02 | 38.70 | 38.91 | 6,042,489 | -0.05(-0.13%) |
Aug 23, 2007 | 39.19 | 39.28 | 38.88 | 38.96 | 5,466,031 | +0.03(+0.09%) |
Aug 22, 2007 | 38.56 | 39.01 | 38.51 | 38.93 | 5,725,580 | +0.56(+1.45%) |
Aug 21, 2007 | 38.56 | 38.95 | 38.31 | 38.37 | 4,963,565 | -0.56(-1.43%) |
Aug 20, 2007 | 38.37 | 39.04 | 38.04 | 38.93 | 6,152,475 | +0.95(+2.50%) |
Aug 17, 2007 | 38.63 | 38.87 | 37.61 | 37.98 | 10,467,058 | +0.24(+0.63%) |
Aug 16, 2007 | 37.66 | 38.24 | 36.88 | 37.74 | 15,399,774 | -0.42(-1.10%) |
Aug 15, 2007 | 39.46 | 39.90 | 38.04 | 38.16 | 9,896,489 | -1.15(-2.93%) |
Aug 14, 2007 | 39.39 | 40.16 | 39.04 | 39.31 | 6,370,497 | -0.08(-0.21%) |
Aug 13, 2007 | 39.12 | 39.67 | 39.05 | 39.39 | 5,846,608 | +0.33(+0.86%) |
Aug 10, 2007 | 39.27 | 39.54 | 37.31 | 39.06 | 12,596,801 | -0.54(-1.36%) |
Aug 09, 2007 | 39.68 | 40.29 | 39.54 | 39.60 | 8,404,065 | -0.68(-1.68%) |
Aug 08, 2007 | 41.47 | 41.47 | 39.58 | 40.27 | 8,583,352 | -0.78(-1.90%) |
Aug 07, 2007 | 40.83 | 41.31 | 39.50 | 41.05 | 7,621,363 | -0.06(-0.14%) |
Aug 06, 2007 | 41.09 | 41.12 | 40.14 | 41.11 | 7,800,193 | +0.24(+0.60%) |
Aug 03, 2007 | 41.14 | 41.20 | 40.77 | 40.87 | 7,177,503 | -0.31(-0.76%) |
Aug 02, 2007 | 40.03 | 41.40 | 39.89 | 41.18 | 9,095,274 | +1.33(+3.32%) |
Aug 01, 2007 | 39.71 | 40.22 | 39.41 | 39.85 | 13,082,364 | -0.25(-0.63%) |
Jul 31, 2007 | 41.54 | 41.67 | 40.06 | 40.11 | 10,256,867 | -1.35(-3.25%) |
Jul 30, 2007 | 41.14 | 41.65 | 40.75 | 41.45 | 7,514,981 | +0.58(+1.42%) |
Jul 27, 2007 | 41.36 | 41.68 | 40.87 | 40.87 | 9,269,817 | -0.56(-1.36%) |
Jul 26, 2007 | 42.18 | 42.19 | 40.77 | 41.44 | 13,286,756 | -1.02(-2.40%) |
Jul 25, 2007 | 42.78 | 43.06 | 42.32 | 42.46 | 10,007,101 | +0.14(+0.33%) |
Jul 24, 2007 | 42.55 | 42.86 | 42.25 | 42.32 | 7,662,619 | -0.54(-1.25%) |
Jul 23, 2007 | 42.82 | 43.01 | 42.68 | 42.85 | 5,835,280 | +0.34(+0.80%) |
Jul 20, 2007 | 42.16 | 43.06 | 42.13 | 42.51 | 11,669,559 | -0.01(-0.03%) |
Jul 19, 2007 | 43.03 | 43.17 | 41.67 | 42.53 | 10,836,312 | +0.31(+0.73%) |
Jul 18, 2007 | 42.32 | 42.50 | 41.96 | 42.22 | 6,872,184 | -0.21(-0.49%) |
Jul 17, 2007 | 42.50 | 42.69 | 42.26 | 42.43 | 7,966,742 | +0.17(+0.40%) |
Jul 16, 2007 | 42.08 | 42.62 | 42.05 | 42.26 | 7,565,798 | +0.32(+0.76%) |
Jul 13, 2007 | 42.04 | 42.27 | 41.70 | 41.94 | 6,896,016 | -0.21(-0.50%) |
Jul 12, 2007 | 41.11 | 42.18 | 40.96 | 42.15 | 10,084,628 | +1.19(+2.89%) |
Jul 11, 2007 | 40.43 | 41.13 | 40.31 | 40.96 | 7,220,070 | +0.64(+1.59%) |
Jul 10, 2007 | 40.49 | 40.79 | 40.31 | 40.32 | 5,553,401 | -0.50(-1.21%) |
Jul 09, 2007 | 41.29 | 41.30 | 40.80 | 40.82 | 4,348,659 | -0.38(-0.93%) |
Jul 06, 2007 | 40.87 | 41.30 | 40.77 | 41.20 | 4,518,019 | +0.50(+1.23%) |
Jul 05, 2007 | 39.78 | 40.86 | 39.78 | 40.70 | 7,146,464 | +0.81(+2.03%) |
Jul 03, 2007 | 39.97 | 40.16 | 39.73 | 39.89 | 2,558,644 | +0.08(+0.21%) |