Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 42.57 | 42.74 | 42.39 | 42.49 | 3,425,630 | +0.04(+0.10%) |
Sep 27, 2007 | 42.00 | 42.64 | 41.51 | 42.44 | 3,071,473 | +0.65(+1.55%) |
Sep 26, 2007 | 41.40 | 41.95 | 41.32 | 41.80 | 2,684,749 | +0.56(+1.36%) |
Sep 25, 2007 | 40.98 | 41.35 | 40.61 | 41.23 | 3,423,244 | +0.10(+0.24%) |
Sep 24, 2007 | 41.18 | 41.60 | 40.89 | 41.13 | 2,098,526 | -0.08(-0.19%) |
Sep 21, 2007 | 41.38 | 41.68 | 41.14 | 41.21 | 3,963,803 | +0.07(+0.17%) |
Sep 20, 2007 | 41.68 | 41.68 | 40.37 | 41.14 | 2,323,713 | -0.18(-0.43%) |
Sep 19, 2007 | 41.18 | 41.60 | 40.87 | 41.32 | 4,578,363 | +0.14(+0.33%) |
Sep 18, 2007 | 40.61 | 41.31 | 39.72 | 41.18 | 5,320,087 | +0.46(+1.12%) |
Sep 17, 2007 | 40.44 | 41.06 | 40.44 | 40.73 | 2,640,251 | +0.24(+0.60%) |
Sep 14, 2007 | 39.82 | 40.61 | 39.22 | 40.49 | 5,011,269 | +0.67(+1.68%) |
Sep 13, 2007 | 40.04 | 40.25 | 39.47 | 39.82 | 2,701,593 | +0.04(+0.09%) |
Sep 12, 2007 | 40.14 | 40.19 | 39.22 | 39.78 | 4,311,095 | -0.48(-1.20%) |
Sep 11, 2007 | 39.99 | 40.54 | 39.85 | 40.26 | 2,008,438 | +0.16(+0.41%) |
Sep 10, 2007 | 40.70 | 40.78 | 39.55 | 40.10 | 1,650,490 | -0.36(-0.90%) |
Sep 07, 2007 | 40.39 | 40.91 | 40.19 | 40.46 | 2,799,011 | -0.54(-1.32%) |
Sep 06, 2007 | 40.96 | 41.60 | 40.54 | 41.01 | 3,745,537 | -0.14(-0.33%) |
Sep 05, 2007 | 41.22 | 41.47 | 40.82 | 41.14 | 2,689,521 | -0.43(-1.05%) |
Sep 04, 2007 | 41.16 | 41.85 | 41.01 | 41.58 | 2,265,599 | +0.14(+0.33%) |
Aug 31, 2007 | 41.33 | 41.72 | 40.68 | 41.44 | 2,941,488 | +0.33(+0.80%) |
Aug 30, 2007 | 40.80 | 41.56 | 40.80 | 41.11 | 2,990,899 | +0.04(+0.09%) |
Aug 29, 2007 | 40.35 | 41.08 | 40.18 | 41.08 | 3,192,052 | +1.14(+2.85%) |
Aug 28, 2007 | 40.88 | 41.28 | 39.76 | 39.94 | 4,832,716 | -1.47(-3.56%) |
Aug 27, 2007 | 40.44 | 41.66 | 40.21 | 41.41 | 2,957,046 | +0.82(+2.02%) |
Aug 24, 2007 | 40.09 | 40.63 | 40.09 | 40.59 | 2,413,129 | +0.34(+0.85%) |
Aug 23, 2007 | 41.11 | 41.14 | 39.89 | 40.25 | 2,564,450 | -0.67(-1.64%) |
Aug 22, 2007 | 39.20 | 41.08 | 39.20 | 40.92 | 4,764,917 | +1.82(+4.65%) |
Aug 21, 2007 | 39.32 | 39.55 | 38.61 | 39.10 | 2,695,698 | +0.21(+0.53%) |
Aug 20, 2007 | 37.69 | 38.99 | 37.49 | 38.90 | 3,323,721 | +1.23(+3.27%) |
Aug 17, 2007 | 38.45 | 38.65 | 37.39 | 37.66 | 5,371,957 | +0.19(+0.51%) |
Aug 16, 2007 | 36.78 | 37.69 | 36.03 | 37.47 | 4,592,608 | +0.51(+1.37%) |
Aug 15, 2007 | 37.22 | 38.53 | 36.90 | 36.97 | 3,286,241 | -1.30(-3.41%) |
Aug 14, 2007 | 38.43 | 38.63 | 38.06 | 38.27 | 2,384,634 | -0.29(-0.76%) |
Aug 13, 2007 | 39.18 | 39.32 | 38.28 | 38.56 | 3,207,914 | -0.36(-0.92%) |
Aug 10, 2007 | 38.40 | 39.15 | 37.84 | 38.92 | 4,183,298 | +0.26(+0.68%) |
Aug 09, 2007 | 38.72 | 39.58 | 38.05 | 38.65 | 4,817,416 | -0.87(-2.20%) |
Aug 08, 2007 | 39.12 | 39.59 | 38.80 | 39.52 | 3,606,710 | +0.43(+1.09%) |
Aug 07, 2007 | 39.07 | 39.43 | 38.62 | 39.10 | 3,801,324 | -0.24(-0.62%) |
Aug 06, 2007 | 39.25 | 39.34 | 38.54 | 39.34 | 4,583,594 | +0.10(+0.25%) |
Aug 03, 2007 | 39.52 | 39.95 | 39.03 | 39.24 | 3,488,784 | -0.71(-1.78%) |
Aug 02, 2007 | 40.09 | 40.16 | 39.51 | 39.95 | 2,628,751 | +0.04(+0.11%) |
Aug 01, 2007 | 39.20 | 39.96 | 39.16 | 39.91 | 4,791,236 | +0.69(+1.76%) |
Jul 31, 2007 | 38.83 | 39.90 | 38.83 | 39.22 | 4,709,709 | -0.17(-0.43%) |
Jul 30, 2007 | 38.39 | 39.60 | 38.39 | 39.39 | 3,392,073 | +0.46(+1.19%) |
Jul 27, 2007 | 39.40 | 39.64 | 38.89 | 38.93 | 3,645,579 | -0.63(-1.58%) |
Jul 26, 2007 | 39.54 | 40.06 | 39.09 | 39.55 | 4,644,305 | -0.46(-1.16%) |
Jul 25, 2007 | 39.99 | 40.65 | 39.54 | 40.02 | 3,164,960 | -0.40(-0.99%) |
Jul 24, 2007 | 40.39 | 40.72 | 40.01 | 40.41 | 4,016,900 | -0.24(-0.60%) |
Jul 23, 2007 | 41.11 | 41.17 | 40.50 | 40.66 | 2,430,367 | -0.01(-0.04%) |
Jul 20, 2007 | 40.72 | 41.07 | 39.99 | 40.67 | 4,087,202 | -0.50(-1.21%) |
Jul 19, 2007 | 41.33 | 41.74 | 40.65 | 41.17 | 4,685,045 | -0.08(-0.19%) |
Jul 18, 2007 | 41.32 | 41.45 | 40.79 | 41.25 | 3,334,407 | -0.19(-0.45%) |
Jul 17, 2007 | 41.48 | 41.69 | 41.13 | 41.43 | 2,080,308 | +0.11(+0.26%) |
Jul 16, 2007 | 41.09 | 41.55 | 40.98 | 41.33 | 1,842,116 | +0.07(+0.17%) |
Jul 13, 2007 | 40.83 | 41.40 | 40.65 | 41.25 | 2,565,994 | +0.32(+0.78%) |
Jul 12, 2007 | 40.25 | 40.99 | 40.09 | 40.93 | 2,483,399 | +0.85(+2.11%) |
Jul 11, 2007 | 39.43 | 40.14 | 39.40 | 40.09 | 2,180,674 | +0.69(+1.75%) |
Jul 10, 2007 | 40.07 | 40.21 | 39.36 | 39.40 | 3,203,001 | -1.00(-2.47%) |
Jul 09, 2007 | 40.43 | 40.60 | 40.15 | 40.39 | 3,537,787 | +0.63(+1.59%) |
Jul 06, 2007 | 39.63 | 40.03 | 39.25 | 39.76 | 3,682,913 | +0.19(+0.49%) |
Jul 05, 2007 | 39.60 | 39.77 | 39.19 | 39.57 | 1,617,222 | -0.14(-0.34%) |
Jul 03, 2007 | 39.61 | 39.80 | 39.53 | 39.70 | 1,215,759 | +0.09(+0.22%) |