Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 36.23 | 37.68 | 36.12 | 37.53 | 5,340,400 | +1.22(+3.36%) |
Sep 27, 2007 | 35.83 | 36.43 | 35.81 | 36.31 | 3,425,300 | +0.58(+1.62%) |
Sep 26, 2007 | 34.88 | 36.00 | 34.79 | 35.73 | 2,268,700 | +1.16(+3.36%) |
Sep 25, 2007 | 34.82 | 35.06 | 34.48 | 34.57 | 2,181,000 | -0.36(-1.03%) |
Sep 24, 2007 | 35.40 | 35.89 | 34.77 | 34.93 | 2,670,200 | -0.21(-0.60%) |
Sep 21, 2007 | 35.08 | 35.41 | 34.74 | 35.14 | 3,503,167 | +0.40(+1.15%) |
Sep 20, 2007 | 34.94 | 35.15 | 34.67 | 34.74 | 1,367,300 | -0.36(-1.03%) |
Sep 19, 2007 | 35.00 | 35.19 | 34.62 | 35.10 | 1,712,000 | +0.41(+1.18%) |
Sep 18, 2007 | 33.84 | 34.77 | 33.62 | 34.69 | 1,910,300 | +0.93(+2.75%) |
Sep 17, 2007 | 34.08 | 34.29 | 33.52 | 33.76 | 2,538,800 | -0.33(-0.97%) |
Sep 14, 2007 | 33.51 | 34.17 | 33.43 | 34.09 | 3,142,800 | +0.58(+1.73%) |
Sep 13, 2007 | 33.11 | 33.65 | 33.14 | 33.51 | 2,175,055 | +0.40(+1.21%) |
Sep 12, 2007 | 32.95 | 33.21 | 32.51 | 33.11 | 4,944,200 | +0.05(+0.15%) |
Sep 11, 2007 | 31.97 | 33.17 | 31.98 | 33.06 | 3,783,900 | +1.09(+3.41%) |
Sep 10, 2007 | 32.43 | 32.46 | 31.95 | 31.97 | 3,219,000 | -0.37(-1.14%) |
Sep 07, 2007 | 33.03 | 33.19 | 32.28 | 32.34 | 3,303,500 | -0.91(-2.74%) |
Sep 06, 2007 | 33.11 | 33.37 | 33.04 | 33.25 | 2,159,300 | +0.14(+0.42%) |
Sep 05, 2007 | 33.73 | 33.73 | 32.89 | 33.11 | 3,470,900 | -0.67(-1.98%) |
Sep 04, 2007 | 34.40 | 34.40 | 33.69 | 33.78 | 3,016,500 | -0.57(-1.66%) |
Aug 31, 2007 | 34.51 | 34.53 | 33.95 | 34.35 | 2,140,000 | +0.14(+0.41%) |
Aug 30, 2007 | 34.11 | 34.34 | 33.79 | 34.21 | 1,146,100 | +0.10(+0.29%) |
Aug 29, 2007 | 33.72 | 34.12 | 33.52 | 34.11 | 1,292,600 | +0.44(+1.31%) |
Aug 28, 2007 | 34.09 | 34.39 | 33.66 | 33.67 | 1,918,500 | -0.67(-1.95%) |
Aug 27, 2007 | 34.38 | 34.59 | 34.17 | 34.34 | 1,577,991 | -0.14(-0.41%) |
Aug 24, 2007 | 34.20 | 34.87 | 34.12 | 34.48 | 1,184,300 | +0.28(+0.82%) |
Aug 23, 2007 | 34.49 | 34.80 | 34.03 | 34.20 | 1,571,700 | -0.29(-0.84%) |
Aug 22, 2007 | 34.21 | 34.50 | 33.99 | 34.49 | 1,226,100 | +0.42(+1.23%) |
Aug 21, 2007 | 34.43 | 34.38 | 33.87 | 34.07 | 1,901,700 | -0.36(-1.05%) |
Aug 20, 2007 | 34.18 | 34.63 | 34.01 | 34.43 | 1,877,900 | +0.25(+0.73%) |
Aug 17, 2007 | 34.22 | 34.30 | 33.53 | 34.18 | 2,853,900 | +0.73(+2.18%) |
Aug 16, 2007 | 33.88 | 34.16 | 32.77 | 33.45 | 5,274,000 | -0.43(-1.27%) |
Aug 15, 2007 | 34.05 | 34.69 | 33.85 | 33.88 | 4,195,000 | -0.19(-0.56%) |
Aug 14, 2007 | 34.98 | 35.14 | 33.89 | 34.07 | 3,075,100 | -0.45(-1.30%) |
Aug 13, 2007 | 34.27 | 34.74 | 33.76 | 34.52 | 3,382,000 | +0.36(+1.05%) |
Aug 10, 2007 | 34.33 | 35.11 | 34.08 | 34.16 | 3,913,700 | -0.61(-1.75%) |
Aug 09, 2007 | 35.31 | 36.50 | 34.57 | 34.77 | 5,165,000 | -0.54(-1.53%) |
Aug 08, 2007 | 34.46 | 35.50 | 34.27 | 35.31 | 4,592,100 | +1.19(+3.49%) |
Aug 07, 2007 | 34.93 | 34.80 | 33.32 | 34.12 | 7,925,100 | -0.81(-2.32%) |
Aug 06, 2007 | 35.83 | 35.85 | 34.63 | 34.93 | 4,712,300 | -0.43(-1.22%) |
Aug 03, 2007 | 35.50 | 35.72 | 34.93 | 35.36 | 5,488,000 | +0.43(+1.23%) |
Aug 02, 2007 | 34.34 | 34.95 | 34.01 | 34.93 | 7,286,600 | +0.34(+0.98%) |
Aug 01, 2007 | 35.76 | 35.82 | 34.06 | 34.59 | 8,879,531 | -1.42(-3.94%) |
Jul 31, 2007 | 38.85 | 36.81 | 34.50 | 36.01 | 14,353,100 | -2.84(-7.31%) |
Jul 30, 2007 | 37.92 | 39.08 | 37.53 | 38.85 | 4,152,500 | +0.15(+0.39%) |
Jul 27, 2007 | 38.95 | 39.35 | 38.67 | 38.70 | 2,067,200 | -0.51(-1.30%) |
Jul 26, 2007 | 39.66 | 39.79 | 38.85 | 39.21 | 4,016,199 | -0.85(-2.12%) |
Jul 25, 2007 | 40.02 | 40.66 | 39.63 | 40.06 | 4,630,414 | +0.43(+1.09%) |
Jul 24, 2007 | 39.23 | 40.29 | 39.23 | 39.63 | 2,894,404 | -0.37(-0.92%) |
Jul 23, 2007 | 39.80 | 40.06 | 39.31 | 40.00 | 2,007,100 | +0.60(+1.52%) |
Jul 20, 2007 | 40.12 | 40.27 | 39.38 | 39.40 | 2,822,312 | -0.75(-1.87%) |
Jul 19, 2007 | 39.47 | 40.18 | 39.47 | 40.15 | 2,842,630 | +0.73(+1.85%) |
Jul 18, 2007 | 39.41 | 39.68 | 39.11 | 39.42 | 2,006,200 | +0.00(+0.00%) |
Jul 17, 2007 | 39.15 | 39.78 | 38.95 | 39.42 | 2,716,868 | +0.57(+1.47%) |
Jul 16, 2007 | 38.91 | 39.09 | 38.78 | 38.85 | 1,413,376 | -0.24(-0.61%) |
Jul 13, 2007 | 39.44 | 39.48 | 38.98 | 39.09 | 2,645,600 | -0.46(-1.16%) |
Jul 12, 2007 | 38.67 | 39.67 | 38.47 | 39.55 | 2,855,228 | +1.08(+2.81%) |
Jul 11, 2007 | 37.98 | 38.58 | 37.83 | 38.47 | 3,039,000 | +0.42(+1.10%) |
Jul 10, 2007 | 38.15 | 38.49 | 37.99 | 38.05 | 2,261,182 | -0.20(-0.52%) |
Jul 09, 2007 | 38.79 | 38.79 | 38.12 | 38.25 | 2,470,343 | +0.05(+0.13%) |
Jul 06, 2007 | 37.90 | 38.31 | 37.62 | 38.20 | 1,944,079 | +0.30(+0.79%) |
Jul 05, 2007 | 37.45 | 38.10 | 37.23 | 37.90 | 2,025,118 | +0.11(+0.29%) |
Jul 03, 2007 | 37.50 | 38.26 | 37.35 | 37.79 | 1,770,300 | +1.04(+2.83%) |