Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 51.17 | 51.35 | 49.83 | 50.91 | 5,632,291 | -1.19(-2.29%) |
Sep 27, 2007 | 51.61 | 52.63 | 50.89 | 52.10 | 6,963,283 | +2.77(+5.61%) |
Sep 26, 2007 | 48.93 | 49.34 | 48.62 | 49.34 | 3,414,052 | +0.89(+1.84%) |
Sep 25, 2007 | 47.92 | 48.62 | 47.67 | 48.44 | 3,555,854 | +1.14(+2.40%) |
Sep 24, 2007 | 46.95 | 47.67 | 46.95 | 47.31 | 4,064,443 | +2.31(+5.14%) |
Sep 21, 2007 | 44.98 | 45.39 | 44.81 | 44.99 | 2,451,730 | +0.47(+1.05%) |
Sep 20, 2007 | 44.98 | 45.28 | 44.47 | 44.53 | 1,798,262 | -0.27(-0.61%) |
Sep 19, 2007 | 44.86 | 45.92 | 44.44 | 44.80 | 4,299,349 | +0.14(+0.32%) |
Sep 18, 2007 | 42.88 | 44.68 | 42.58 | 44.66 | 4,032,181 | +2.07(+4.87%) |
Sep 17, 2007 | 43.29 | 43.29 | 42.32 | 42.58 | 2,939,820 | -0.87(-2.00%) |
Sep 14, 2007 | 42.77 | 43.90 | 42.57 | 43.45 | 4,048,938 | +1.13(+2.67%) |
Sep 13, 2007 | 41.75 | 42.53 | 41.74 | 42.32 | 3,280,163 | +1.12(+2.71%) |
Sep 12, 2007 | 40.95 | 41.72 | 40.90 | 41.21 | 3,481,891 | +0.02(+0.05%) |
Sep 11, 2007 | 40.65 | 41.36 | 40.65 | 41.19 | 4,019,934 | +0.69(+1.70%) |
Sep 10, 2007 | 40.72 | 40.95 | 39.72 | 40.50 | 3,356,525 | +1.05(+2.67%) |
Sep 07, 2007 | 39.74 | 39.87 | 38.97 | 39.44 | 5,046,293 | -1.95(-4.71%) |
Sep 06, 2007 | 41.67 | 41.99 | 40.83 | 41.39 | 2,857,316 | -0.16(-0.39%) |
Sep 05, 2007 | 41.89 | 42.08 | 41.33 | 41.55 | 2,929,829 | -0.78(-1.83%) |
Sep 04, 2007 | 41.57 | 42.49 | 41.23 | 42.33 | 3,553,065 | +0.26(+0.62%) |
Aug 31, 2007 | 42.01 | 42.49 | 41.14 | 42.07 | 6,487,778 | +2.12(+5.31%) |
Aug 30, 2007 | 40.15 | 40.96 | 39.65 | 39.95 | 4,372,668 | -0.84(-2.05%) |
Aug 29, 2007 | 39.36 | 41.09 | 39.25 | 40.78 | 6,627,808 | +2.48(+6.46%) |
Aug 28, 2007 | 41.60 | 39.93 | 38.22 | 38.31 | 7,508,110 | -3.29(-7.91%) |
Aug 27, 2007 | 40.13 | 42.15 | 39.86 | 41.60 | 9,135,043 | +1.93(+4.87%) |
Aug 24, 2007 | 38.28 | 39.76 | 38.22 | 39.67 | 5,800,359 | +1.59(+4.19%) |
Aug 23, 2007 | 37.73 | 38.46 | 37.23 | 38.07 | 6,292,961 | +0.35(+0.92%) |
Aug 22, 2007 | 36.37 | 37.86 | 36.34 | 37.73 | 5,455,844 | +2.54(+7.21%) |
Aug 21, 2007 | 35.40 | 35.48 | 34.77 | 35.19 | 2,690,979 | +0.22(+0.64%) |
Aug 20, 2007 | 35.04 | 35.68 | 34.29 | 34.96 | 6,205,874 | +0.76(+2.23%) |
Aug 17, 2007 | 32.90 | 34.44 | 32.90 | 34.20 | 7,259,120 | +2.46(+7.74%) |
Aug 16, 2007 | 31.59 | 31.96 | 30.16 | 31.74 | 9,239,557 | -0.69(-2.12%) |
Aug 15, 2007 | 33.05 | 33.49 | 32.39 | 32.43 | 2,817,920 | -0.94(-2.81%) |
Aug 14, 2007 | 34.14 | 34.32 | 33.31 | 33.37 | 2,208,410 | -0.52(-1.54%) |
Aug 13, 2007 | 34.13 | 34.28 | 33.85 | 33.89 | 2,168,447 | +0.27(+0.79%) |
Aug 10, 2007 | 33.08 | 33.75 | 32.44 | 33.62 | 4,052,887 | -0.42(-1.24%) |
Aug 09, 2007 | 34.29 | 34.68 | 33.67 | 34.05 | 3,659,305 | -1.40(-3.96%) |
Aug 08, 2007 | 35.27 | 35.85 | 35.01 | 35.45 | 3,043,432 | +1.23(+3.59%) |
Aug 07, 2007 | 34.21 | 34.50 | 33.52 | 34.22 | 3,333,885 | -0.18(-0.52%) |
Aug 06, 2007 | 34.25 | 34.44 | 33.20 | 34.40 | 4,422,213 | +0.20(+0.60%) |
Aug 03, 2007 | 34.49 | 35.03 | 34.12 | 34.19 | 3,487,813 | -0.83(-2.37%) |
Aug 02, 2007 | 35.29 | 35.29 | 34.42 | 35.03 | 3,193,575 | +0.29(+0.82%) |
Aug 01, 2007 | 34.88 | 35.09 | 33.83 | 34.74 | 5,929,783 | -0.88(-2.46%) |
Jul 31, 2007 | 36.46 | 36.61 | 35.53 | 35.62 | 2,882,646 | -0.60(-1.66%) |
Jul 30, 2007 | 35.81 | 36.37 | 35.40 | 36.22 | 2,717,448 | +1.32(+3.77%) |
Jul 27, 2007 | 35.37 | 35.50 | 34.73 | 34.90 | 3,894,471 | -0.27(-0.78%) |
Jul 26, 2007 | 36.12 | 36.60 | 34.18 | 35.17 | 5,747,425 | -1.76(-4.77%) |
Jul 25, 2007 | 37.23 | 37.23 | 36.50 | 36.94 | 3,699,074 | +0.78(+2.15%) |
Jul 24, 2007 | 36.86 | 37.04 | 36.07 | 36.16 | 3,133,976 | -1.22(-3.25%) |
Jul 23, 2007 | 37.14 | 37.46 | 37.02 | 37.38 | 2,403,924 | +0.88(+2.41%) |
Jul 20, 2007 | 36.82 | 36.82 | 36.21 | 36.50 | 2,556,665 | +0.24(+0.67%) |
Jul 19, 2007 | 36.22 | 36.28 | 35.96 | 36.25 | 2,358,997 | +0.70(+1.95%) |
Jul 18, 2007 | 35.62 | 35.91 | 35.12 | 35.56 | 2,084,671 | -0.74(-2.03%) |
Jul 17, 2007 | 36.30 | 36.49 | 36.02 | 36.30 | 1,249,633 | +0.25(+0.69%) |
Jul 16, 2007 | 36.37 | 36.49 | 35.86 | 36.05 | 1,866,634 | -0.37(-1.02%) |
Jul 13, 2007 | 36.30 | 36.52 | 36.19 | 36.42 | 1,984,588 | +0.56(+1.58%) |
Jul 12, 2007 | 35.37 | 35.93 | 35.29 | 35.86 | 2,967,859 | +1.57(+4.58%) |
Jul 11, 2007 | 33.87 | 34.30 | 33.69 | 34.29 | 3,597,428 | +0.66(+1.96%) |
Jul 10, 2007 | 34.24 | 34.34 | 33.57 | 33.63 | 3,153,203 | -1.19(-3.40%) |
Jul 09, 2007 | 34.75 | 34.97 | 34.55 | 34.81 | 2,194,229 | -0.07(-0.21%) |
Jul 06, 2007 | 34.44 | 34.98 | 34.38 | 34.89 | 2,481,701 | +0.46(+1.33%) |
Jul 05, 2007 | 34.47 | 34.50 | 34.13 | 34.43 | 1,883,328 | -0.42(-1.19%) |
Jul 03, 2007 | 34.36 | 34.99 | 34.36 | 34.85 | 2,038,408 | +0.55(+1.59%) |