Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 40.90 | 41.24 | 40.85 | 40.91 | 487,203 | -0.26(-0.63%) |
Sep 27, 2007 | 40.81 | 41.27 | 40.61 | 41.17 | 740,407 | +0.53(+1.32%) |
Sep 26, 2007 | 40.08 | 41.00 | 39.95 | 40.64 | 1,335,581 | +0.75(+1.89%) |
Sep 25, 2007 | 39.66 | 40.02 | 39.56 | 39.88 | 808,826 | -0.12(-0.29%) |
Sep 24, 2007 | 40.50 | 40.72 | 39.95 | 40.00 | 645,535 | -0.54(-1.34%) |
Sep 21, 2007 | 40.50 | 40.61 | 40.24 | 40.54 | 1,357,709 | +0.27(+0.66%) |
Sep 20, 2007 | 40.97 | 41.23 | 40.12 | 40.28 | 2,754,922 | -0.31(-0.78%) |
Sep 19, 2007 | 41.39 | 41.59 | 40.53 | 40.59 | 2,885,832 | -0.05(-0.12%) |
Sep 18, 2007 | 39.21 | 41.81 | 38.68 | 40.64 | 8,800,823 | +1.76(+4.53%) |
Sep 17, 2007 | 39.18 | 39.18 | 38.72 | 38.88 | 1,140,903 | -0.47(-1.20%) |
Sep 14, 2007 | 38.91 | 39.47 | 38.79 | 39.35 | 1,567,165 | -0.02(-0.04%) |
Sep 13, 2007 | 38.79 | 39.52 | 38.69 | 39.36 | 2,416,814 | +0.91(+2.37%) |
Sep 12, 2007 | 38.61 | 38.84 | 38.20 | 38.45 | 1,827,109 | -0.01(-0.02%) |
Sep 11, 2007 | 38.38 | 38.92 | 38.36 | 38.46 | 2,359,077 | +0.28(+0.74%) |
Sep 10, 2007 | 38.51 | 38.70 | 37.55 | 38.18 | 2,993,167 | -0.12(-0.31%) |
Sep 07, 2007 | 37.98 | 38.56 | 37.82 | 38.29 | 4,179,192 | -0.46(-1.20%) |
Sep 06, 2007 | 39.11 | 39.11 | 38.40 | 38.76 | 1,755,891 | -0.17(-0.42%) |
Sep 05, 2007 | 39.37 | 39.37 | 38.80 | 38.92 | 4,026,469 | -0.80(-2.02%) |
Sep 04, 2007 | 38.94 | 40.18 | 38.82 | 39.73 | 1,748,924 | +0.75(+1.94%) |
Aug 31, 2007 | 38.98 | 39.19 | 38.64 | 38.97 | 2,183,450 | +0.75(+1.95%) |
Aug 30, 2007 | 37.90 | 38.67 | 37.78 | 38.22 | 1,694,720 | -0.46(-1.18%) |
Aug 29, 2007 | 38.20 | 38.68 | 37.65 | 38.68 | 2,311,387 | +0.74(+1.95%) |
Aug 28, 2007 | 38.72 | 38.73 | 37.88 | 37.94 | 1,750,181 | -1.32(-3.36%) |
Aug 27, 2007 | 39.62 | 39.62 | 39.22 | 39.26 | 875,720 | -0.50(-1.25%) |
Aug 24, 2007 | 39.20 | 39.83 | 38.99 | 39.76 | 1,200,013 | +0.39(+0.98%) |
Aug 23, 2007 | 39.83 | 39.83 | 39.04 | 39.37 | 2,025,373 | -0.04(-0.09%) |
Aug 22, 2007 | 39.70 | 39.90 | 38.88 | 39.41 | 3,333,739 | +0.42(+1.08%) |
Aug 21, 2007 | 38.20 | 39.23 | 38.16 | 38.99 | 6,682,231 | +0.51(+1.33%) |
Aug 20, 2007 | 38.99 | 39.10 | 37.84 | 38.47 | 7,513,059 | -0.31(-0.79%) |
Aug 17, 2007 | 39.36 | 41.68 | 37.69 | 38.78 | 11,425,575 | +1.67(+4.49%) |
Aug 16, 2007 | 35.94 | 37.48 | 34.50 | 37.11 | 15,681,191 | +0.68(+1.86%) |
Aug 15, 2007 | 37.15 | 38.11 | 36.35 | 36.44 | 7,484,724 | -0.99(-2.65%) |
Aug 14, 2007 | 39.03 | 39.08 | 37.43 | 37.43 | 3,961,470 | -1.24(-3.21%) |
Aug 13, 2007 | 40.24 | 40.28 | 38.53 | 38.67 | 4,376,312 | -0.50(-1.28%) |
Aug 10, 2007 | 33.81 | 39.99 | 38.66 | 39.17 | 4,174,741 | -0.69(-1.74%) |
Aug 09, 2007 | 39.72 | 40.72 | 37.35 | 39.87 | 7,228,570 | -1.02(-2.50%) |
Aug 08, 2007 | 40.64 | 41.71 | 40.39 | 40.89 | 7,598,043 | +0.92(+2.30%) |
Aug 07, 2007 | 39.01 | 40.38 | 38.92 | 39.97 | 7,788,390 | +0.86(+2.19%) |
Aug 06, 2007 | 38.10 | 39.25 | 37.15 | 39.11 | 4,725,277 | +0.89(+2.32%) |
Aug 03, 2007 | 38.40 | 39.50 | 38.18 | 38.22 | 5,400,062 | -1.27(-3.23%) |
Aug 02, 2007 | 39.83 | 40.35 | 39.13 | 39.50 | 5,436,307 | -0.13(-0.34%) |
Aug 01, 2007 | 39.76 | 40.02 | 38.58 | 39.63 | 3,475,157 | -0.30(-0.75%) |
Jul 31, 2007 | 41.62 | 41.67 | 39.87 | 39.93 | 3,007,665 | -1.12(-2.74%) |
Jul 30, 2007 | 40.65 | 41.23 | 40.07 | 41.05 | 4,261,524 | +0.83(+2.07%) |
Jul 27, 2007 | 39.97 | 40.98 | 39.50 | 40.22 | 2,563,344 | +0.00(+0.00%) |
Jul 26, 2007 | 40.51 | 40.72 | 39.19 | 40.22 | 5,174,583 | -1.16(-2.79%) |
Jul 25, 2007 | 41.69 | 41.97 | 40.84 | 41.38 | 3,264,364 | +0.09(+0.23%) |
Jul 24, 2007 | 42.20 | 42.26 | 41.01 | 41.28 | 3,091,473 | -1.38(-3.23%) |
Jul 23, 2007 | 42.89 | 43.04 | 42.63 | 42.66 | 1,210,060 | +0.01(+0.02%) |
Jul 20, 2007 | 43.56 | 43.68 | 42.44 | 42.65 | 3,137,891 | -1.01(-2.32%) |
Jul 19, 2007 | 44.39 | 44.49 | 43.50 | 43.66 | 1,116,969 | -0.33(-0.75%) |
Jul 18, 2007 | 44.24 | 44.55 | 43.56 | 43.99 | 1,894,002 | -0.79(-1.77%) |
Jul 17, 2007 | 45.06 | 45.16 | 44.69 | 44.79 | 144,469 | -0.01(-0.02%) |
Jul 16, 2007 | 45.03 | 45.41 | 44.70 | 44.80 | 200,299 | -0.19(-0.43%) |
Jul 13, 2007 | 44.66 | 45.13 | 44.66 | 44.99 | 602,550 | +0.24(+0.54%) |
Jul 12, 2007 | 44.14 | 44.76 | 44.14 | 44.75 | 868,089 | +0.89(+2.03%) |
Jul 11, 2007 | 43.39 | 43.91 | 43.08 | 43.86 | 1,899,979 | +0.57(+1.33%) |
Jul 10, 2007 | 43.99 | 44.02 | 43.24 | 43.29 | 439,259 | -1.17(-2.64%) |
Jul 09, 2007 | 44.55 | 44.78 | 44.30 | 44.46 | 211,871 | -0.03(-0.07%) |
Jul 06, 2007 | 43.97 | 44.52 | 43.85 | 44.49 | 272,661 | +0.53(+1.20%) |
Jul 05, 2007 | 43.87 | 44.02 | 43.70 | 43.96 | 91,056 | +0.01(+0.02%) |
Jul 03, 2007 | 43.72 | 44.03 | 43.65 | 43.96 | 462,786 | +0.50(+1.14%) |