Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 43.06 | 43.54 | 42.97 | 43.08 | 5,811,739 | +0.18(+0.41%) |
Sep 27, 2007 | 42.63 | 43.03 | 42.61 | 42.91 | 3,969,439 | +0.30(+0.71%) |
Sep 26, 2007 | 41.85 | 42.76 | 41.77 | 42.61 | 6,174,077 | +0.92(+2.21%) |
Sep 25, 2007 | 41.32 | 41.85 | 40.84 | 41.69 | 7,339,739 | -0.61(-1.44%) |
Sep 24, 2007 | 42.57 | 42.67 | 41.93 | 42.30 | 5,410,125 | -0.33(-0.77%) |
Sep 21, 2007 | 43.01 | 43.16 | 42.33 | 42.63 | 8,306,602 | -0.30(-0.70%) |
Sep 20, 2007 | 43.20 | 43.39 | 42.58 | 42.93 | 5,726,202 | -0.54(-1.24%) |
Sep 19, 2007 | 43.41 | 44.05 | 43.18 | 43.47 | 5,530,086 | +0.07(+0.16%) |
Sep 18, 2007 | 42.07 | 43.91 | 42.07 | 43.40 | 7,335,705 | +1.62(+3.88%) |
Sep 17, 2007 | 41.84 | 42.30 | 41.48 | 41.78 | 4,024,802 | -0.32(-0.75%) |
Sep 14, 2007 | 41.88 | 42.32 | 41.55 | 42.09 | 4,511,140 | +0.01(+0.02%) |
Sep 13, 2007 | 41.35 | 42.33 | 41.11 | 42.09 | 6,188,261 | +1.03(+2.51%) |
Sep 12, 2007 | 40.96 | 41.48 | 40.76 | 41.06 | 4,047,249 | -0.08(-0.19%) |
Sep 11, 2007 | 40.45 | 41.34 | 40.38 | 41.13 | 6,127,183 | +0.95(+2.36%) |
Sep 10, 2007 | 40.08 | 40.70 | 39.67 | 40.19 | 6,922,245 | +0.17(+0.42%) |
Sep 07, 2007 | 40.58 | 40.60 | 39.78 | 40.02 | 8,618,586 | -0.91(-2.21%) |
Sep 06, 2007 | 41.77 | 41.85 | 39.38 | 40.92 | 9,082,550 | -0.50(-1.20%) |
Sep 05, 2007 | 40.89 | 41.75 | 40.63 | 41.42 | 19,193,868 | -1.83(-4.24%) |
Sep 04, 2007 | 43.50 | 43.65 | 43.11 | 43.25 | 3,392,954 | -0.10(-0.23%) |
Aug 31, 2007 | 43.11 | 43.66 | 43.04 | 43.35 | 3,508,016 | +0.51(+1.20%) |
Aug 30, 2007 | 42.62 | 43.17 | 42.52 | 42.84 | 3,002,506 | -0.20(-0.47%) |
Aug 29, 2007 | 41.74 | 43.06 | 41.58 | 43.04 | 4,584,535 | +1.62(+3.92%) |
Aug 28, 2007 | 42.73 | 42.85 | 41.30 | 41.42 | 6,177,635 | -1.43(-3.33%) |
Aug 27, 2007 | 43.30 | 43.44 | 42.83 | 42.85 | 3,268,463 | -0.46(-1.05%) |
Aug 24, 2007 | 42.85 | 43.32 | 42.59 | 43.30 | 3,239,054 | +0.58(+1.36%) |
Aug 23, 2007 | 43.20 | 43.34 | 42.52 | 42.72 | 5,528,542 | -0.29(-0.67%) |
Aug 22, 2007 | 42.58 | 43.27 | 42.41 | 43.01 | 4,796,993 | +0.69(+1.63%) |
Aug 21, 2007 | 40.86 | 42.44 | 40.73 | 42.32 | 7,722,450 | +1.65(+4.06%) |
Aug 20, 2007 | 40.99 | 41.62 | 40.25 | 40.67 | 7,512,098 | -0.31(-0.75%) |
Aug 17, 2007 | 41.91 | 42.50 | 40.58 | 40.98 | 13,871,542 | -0.60(-1.45%) |
Aug 16, 2007 | 40.86 | 41.81 | 40.19 | 41.58 | 9,216,620 | +0.52(+1.27%) |
Aug 15, 2007 | 42.76 | 42.76 | 40.92 | 41.06 | 9,907,575 | -1.62(-3.80%) |
Aug 14, 2007 | 43.19 | 43.36 | 42.63 | 42.68 | 6,171,476 | -0.69(-1.59%) |
Aug 13, 2007 | 44.23 | 44.60 | 14.34 | 43.37 | 5,912,928 | -1.03(-2.32%) |
Aug 10, 2007 | 44.23 | 44.96 | 43.88 | 44.40 | 7,378,095 | +0.01(+0.02%) |
Aug 09, 2007 | 45.28 | 46.04 | 44.40 | 44.40 | 9,676,297 | -1.20(-2.63%) |
Aug 08, 2007 | 45.63 | 45.72 | 44.88 | 45.60 | 9,552,754 | +0.39(+0.87%) |
Aug 07, 2007 | 43.88 | 45.51 | 43.87 | 45.21 | 11,276,700 | +1.02(+2.32%) |
Aug 06, 2007 | 42.84 | 44.20 | 42.50 | 44.18 | 6,622,715 | +1.71(+4.03%) |
Aug 03, 2007 | 43.01 | 43.37 | 42.41 | 42.47 | 8,697,372 | -0.25(-0.58%) |
Aug 02, 2007 | 42.21 | 42.80 | 42.09 | 42.71 | 5,995,215 | +0.51(+1.20%) |
Aug 01, 2007 | 42.12 | 42.91 | 41.42 | 42.21 | 9,492,376 | +0.22(+0.54%) |
Jul 31, 2007 | 41.86 | 42.87 | 41.86 | 41.98 | 8,349,109 | +0.22(+0.54%) |
Jul 30, 2007 | 41.12 | 41.82 | 41.08 | 41.76 | 8,980,669 | +0.64(+1.55%) |
Jul 27, 2007 | 41.59 | 42.00 | 41.05 | 41.12 | 7,301,570 | -0.34(-0.81%) |
Jul 26, 2007 | 41.84 | 42.14 | 40.96 | 41.46 | 8,977,035 | -0.88(-2.07%) |
Jul 25, 2007 | 42.54 | 42.56 | 41.78 | 42.33 | 5,043,828 | +0.11(+0.25%) |
Jul 24, 2007 | 42.75 | 43.56 | 42.09 | 42.23 | 7,339,103 | -0.53(-1.23%) |
Jul 23, 2007 | 43.27 | 43.34 | 42.66 | 42.76 | 3,706,621 | -0.25(-0.57%) |
Jul 20, 2007 | 43.65 | 43.67 | 42.81 | 43.00 | 5,251,108 | -0.65(-1.50%) |
Jul 19, 2007 | 44.05 | 44.05 | 43.42 | 43.65 | 4,400,028 | -0.17(-0.38%) |
Jul 18, 2007 | 43.60 | 44.03 | 43.53 | 43.82 | 5,631,910 | +0.20(+0.47%) |
Jul 17, 2007 | 43.38 | 43.86 | 43.29 | 43.62 | 5,325,776 | +0.20(+0.45%) |
Jul 16, 2007 | 43.95 | 44.10 | 43.29 | 43.42 | 4,305,732 | -0.79(-1.79%) |
Jul 13, 2007 | 43.35 | 44.28 | 43.01 | 44.22 | 6,527,576 | +0.87(+2.01%) |
Jul 12, 2007 | 42.65 | 43.42 | 42.42 | 43.34 | 7,477,845 | +0.72(+1.68%) |
Jul 11, 2007 | 42.37 | 42.73 | 42.29 | 42.63 | 4,734,730 | +0.15(+0.35%) |
Jul 10, 2007 | 42.83 | 42.83 | 42.07 | 42.48 | 6,798,955 | -0.60(-1.39%) |
Jul 09, 2007 | 43.27 | 43.27 | 42.80 | 43.08 | 6,202,220 | -0.06(-0.13%) |
Jul 06, 2007 | 42.31 | 43.30 | 42.24 | 43.13 | 6,082,578 | +0.93(+2.20%) |
Jul 05, 2007 | 42.13 | 42.26 | 41.85 | 42.21 | 4,394,275 | +0.03(+0.07%) |
Jul 03, 2007 | 42.07 | 42.32 | 41.80 | 42.18 | 4,112,683 | -0.12(-0.28%) |