Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 42.14 | 42.43 | 41.97 | 42.42 | 1,518,700 | +0.04(+0.09%) |
Sep 27, 2007 | 42.34 | 42.49 | 42.26 | 42.38 | 941,300 | -0.23(-0.54%) |
Sep 26, 2007 | 42.87 | 42.91 | 42.52 | 42.61 | 668,200 | -0.02(-0.05%) |
Sep 25, 2007 | 42.31 | 42.74 | 42.29 | 42.63 | 1,284,800 | +0.19(+0.45%) |
Sep 24, 2007 | 42.46 | 42.58 | 42.31 | 42.44 | 906,000 | -0.05(-0.12%) |
Sep 21, 2007 | 42.55 | 42.71 | 42.35 | 42.49 | 1,289,600 | -0.61(-1.42%) |
Sep 20, 2007 | 43.06 | 43.47 | 42.97 | 43.10 | 756,100 | -0.12(-0.28%) |
Sep 19, 2007 | 43.28 | 43.56 | 43.11 | 43.22 | 773,200 | +0.40(+0.93%) |
Sep 18, 2007 | 42.23 | 42.88 | 42.01 | 42.82 | 1,260,500 | +1.01(+2.42%) |
Sep 17, 2007 | 41.87 | 42.06 | 41.54 | 41.81 | 1,454,500 | -0.87(-2.04%) |
Sep 14, 2007 | 42.53 | 42.70 | 42.49 | 42.68 | 1,251,900 | -0.14(-0.33%) |
Sep 13, 2007 | 43.00 | 43.20 | 42.68 | 42.82 | 906,400 | +0.19(+0.45%) |
Sep 12, 2007 | 42.42 | 42.83 | 42.31 | 42.63 | 1,055,100 | +0.81(+1.94%) |
Sep 11, 2007 | 41.80 | 41.95 | 41.59 | 41.82 | 3,373,000 | +0.58(+1.41%) |
Sep 10, 2007 | 41.79 | 41.80 | 40.99 | 41.24 | 1,695,500 | +0.14(+0.34%) |
Sep 07, 2007 | 41.38 | 41.56 | 40.93 | 41.10 | 624,300 | +0.07(+0.17%) |
Sep 06, 2007 | 41.09 | 41.20 | 40.86 | 41.03 | 454,500 | -0.02(-0.05%) |
Sep 05, 2007 | 41.21 | 41.33 | 40.83 | 41.05 | 996,500 | -0.19(-0.46%) |
Sep 04, 2007 | 40.73 | 41.41 | 40.73 | 41.24 | 1,850,000 | +0.29(+0.71%) |
Aug 31, 2007 | 40.92 | 41.15 | 40.58 | 40.95 | 2,165,800 | +0.74(+1.84%) |
Aug 30, 2007 | 40.14 | 40.57 | 40.13 | 40.21 | 1,280,800 | -0.17(-0.42%) |
Aug 29, 2007 | 40.10 | 40.40 | 39.70 | 40.38 | 977,300 | +0.90(+2.28%) |
Aug 28, 2007 | 40.07 | 40.22 | 39.45 | 39.48 | 946,300 | -1.11(-2.73%) |
Aug 27, 2007 | 40.71 | 40.78 | 40.50 | 40.59 | 1,038,214 | +0.00(+0.00%) |
Aug 24, 2007 | 40.01 | 40.65 | 39.95 | 40.59 | 1,472,900 | +0.67(+1.68%) |
Aug 23, 2007 | 40.36 | 40.36 | 39.75 | 39.92 | 1,193,200 | -0.13(-0.32%) |
Aug 22, 2007 | 39.96 | 40.11 | 39.74 | 40.05 | 979,800 | +0.53(+1.34%) |
Aug 21, 2007 | 39.48 | 39.76 | 39.36 | 39.52 | 672,400 | -0.04(-0.10%) |
Aug 20, 2007 | 39.71 | 39.76 | 39.19 | 39.56 | 1,247,604 | +0.31(+0.79%) |
Aug 17, 2007 | 39.46 | 39.61 | 38.92 | 39.25 | 2,553,585 | +0.65(+1.68%) |
Aug 16, 2007 | 38.39 | 38.74 | 37.90 | 38.60 | 1,918,373 | -0.22(-0.57%) |
Aug 15, 2007 | 39.20 | 39.51 | 38.80 | 38.82 | 1,541,900 | -0.89(-2.24%) |
Aug 14, 2007 | 40.20 | 40.20 | 39.63 | 39.71 | 1,079,038 | -0.54(-1.34%) |
Aug 13, 2007 | 40.69 | 40.81 | 40.17 | 40.25 | 1,194,000 | -0.41(-1.01%) |
Aug 10, 2007 | 40.42 | 40.85 | 40.14 | 40.66 | 3,845,750 | -0.57(-1.38%) |
Aug 09, 2007 | 41.20 | 41.75 | 41.03 | 41.23 | 3,734,600 | -1.18(-2.78%) |
Aug 08, 2007 | 42.31 | 42.65 | 42.13 | 42.41 | 1,743,600 | +0.55(+1.31%) |
Aug 07, 2007 | 41.75 | 42.12 | 41.50 | 41.86 | 1,675,402 | +0.24(+0.58%) |
Aug 06, 2007 | 41.55 | 41.65 | 41.14 | 41.62 | 3,954,784 | +0.68(+1.66%) |
Aug 03, 2007 | 41.06 | 41.34 | 40.76 | 40.94 | 2,987,800 | -0.40(-0.97%) |
Aug 02, 2007 | 41.24 | 41.60 | 41.15 | 41.34 | 9,491,320 | +0.41(+1.00%) |
Aug 01, 2007 | 40.49 | 40.96 | 40.26 | 40.93 | 2,642,565 | -0.82(-1.96%) |
Jul 31, 2007 | 42.07 | 42.22 | 41.60 | 41.75 | 1,282,100 | +0.33(+0.80%) |
Jul 30, 2007 | 41.46 | 41.58 | 41.01 | 41.42 | 1,266,800 | +0.55(+1.35%) |
Jul 27, 2007 | 41.51 | 41.53 | 40.79 | 40.87 | 2,062,053 | -0.46(-1.11%) |
Jul 26, 2007 | 41.81 | 42.05 | 41.20 | 41.33 | 2,185,900 | -1.03(-2.43%) |
Jul 25, 2007 | 42.59 | 42.70 | 41.89 | 42.36 | 2,033,700 | +0.11(+0.26%) |
Jul 24, 2007 | 42.90 | 42.94 | 42.21 | 42.25 | 1,186,300 | -0.53(-1.24%) |
Jul 23, 2007 | 42.82 | 43.06 | 42.74 | 42.78 | 1,324,150 | -0.27(-0.63%) |
Jul 20, 2007 | 43.43 | 43.52 | 42.89 | 43.05 | 4,634,600 | -0.03(-0.07%) |
Jul 19, 2007 | 43.04 | 43.19 | 42.05 | 43.08 | 3,511,400 | +0.39(+0.91%) |
Jul 18, 2007 | 42.76 | 42.93 | 42.34 | 42.69 | 2,148,350 | -0.02(-0.05%) |
Jul 17, 2007 | 42.73 | 43.04 | 42.67 | 42.71 | 2,184,100 | -0.19(-0.44%) |
Jul 16, 2007 | 42.94 | 43.06 | 42.70 | 42.90 | 2,956,600 | +0.38(+0.89%) |
Jul 13, 2007 | 42.50 | 42.62 | 42.36 | 42.52 | 7,698,500 | +0.01(+0.02%) |
Jul 12, 2007 | 42.25 | 42.59 | 42.16 | 42.51 | 4,226,700 | +0.91(+2.19%) |
Jul 11, 2007 | 41.66 | 41.75 | 41.45 | 41.60 | 2,553,000 | +0.19(+0.46%) |
Jul 10, 2007 | 41.78 | 41.94 | 41.41 | 41.41 | 2,225,662 | -0.33(-0.79%) |
Jul 09, 2007 | 42.20 | 42.21 | 41.71 | 41.74 | 2,014,674 | -0.10(-0.24%) |
Jul 06, 2007 | 41.91 | 41.95 | 41.70 | 41.84 | 1,701,200 | +0.12(+0.29%) |
Jul 05, 2007 | 42.29 | 42.17 | 41.50 | 41.72 | 3,076,400 | +0.63(+1.53%) |
Jul 03, 2007 | 41.21 | 41.22 | 41.06 | 41.09 | 1,425,800 | +0.07(+0.17%) |