Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 41.32 | 41.42 | 40.74 | 41.00 | 122,486 | -0.49(-1.17%) |
Sep 27, 2007 | 41.86 | 41.94 | 41.24 | 41.49 | 120,478 | -0.27(-0.65%) |
Sep 26, 2007 | 42.05 | 42.19 | 40.86 | 41.76 | 350,777 | -0.10(-0.23%) |
Sep 25, 2007 | 42.11 | 42.46 | 40.87 | 41.86 | 280,035 | -0.59(-1.39%) |
Sep 24, 2007 | 43.78 | 43.93 | 41.98 | 42.44 | 416,577 | -1.31(-2.99%) |
Sep 21, 2007 | 44.67 | 45.29 | 43.64 | 43.75 | 398,042 | -0.53(-1.20%) |
Sep 20, 2007 | 43.97 | 44.72 | 43.59 | 44.28 | 207,748 | +0.32(+0.72%) |
Sep 19, 2007 | 43.54 | 44.57 | 43.46 | 43.97 | 303,204 | +0.59(+1.36%) |
Sep 18, 2007 | 42.16 | 43.67 | 41.76 | 43.38 | 344,135 | +1.36(+3.24%) |
Sep 17, 2007 | 42.15 | 42.39 | 41.85 | 42.02 | 238,176 | -0.17(-0.40%) |
Sep 14, 2007 | 42.04 | 42.37 | 41.92 | 42.19 | 178,400 | -0.36(-0.84%) |
Sep 13, 2007 | 42.14 | 43.17 | 41.74 | 42.54 | 292,391 | +0.52(+1.25%) |
Sep 12, 2007 | 42.11 | 42.72 | 41.64 | 42.02 | 269,995 | -0.16(-0.38%) |
Sep 11, 2007 | 40.23 | 42.39 | 40.23 | 42.18 | 529,950 | +2.10(+5.23%) |
Sep 10, 2007 | 39.69 | 40.08 | 38.94 | 40.08 | 391,863 | +0.62(+1.58%) |
Sep 07, 2007 | 40.59 | 40.63 | 39.27 | 39.46 | 297,025 | -1.62(-3.94%) |
Sep 06, 2007 | 40.40 | 41.36 | 40.40 | 41.08 | 125,730 | +0.73(+1.81%) |
Sep 05, 2007 | 41.06 | 41.21 | 40.31 | 40.35 | 190,294 | -1.01(-2.44%) |
Sep 04, 2007 | 40.69 | 41.55 | 40.33 | 41.36 | 162,954 | +0.65(+1.61%) |
Aug 31, 2007 | 40.63 | 41.08 | 40.18 | 40.70 | 132,835 | +0.46(+1.14%) |
Aug 30, 2007 | 40.26 | 40.80 | 39.98 | 40.24 | 222,112 | -0.49(-1.21%) |
Aug 29, 2007 | 40.70 | 40.88 | 40.42 | 40.74 | 255,012 | +0.11(+0.27%) |
Aug 28, 2007 | 41.62 | 41.62 | 40.61 | 40.63 | 176,701 | -1.20(-2.88%) |
Aug 27, 2007 | 42.01 | 42.29 | 41.43 | 41.83 | 198,634 | -0.23(-0.55%) |
Aug 24, 2007 | 41.05 | 42.44 | 41.05 | 42.06 | 274,938 | +0.95(+2.31%) |
Aug 23, 2007 | 41.90 | 41.99 | 40.83 | 41.11 | 281,579 | -0.58(-1.38%) |
Aug 22, 2007 | 41.11 | 41.87 | 40.89 | 41.69 | 257,638 | +1.00(+2.45%) |
Aug 21, 2007 | 42.07 | 41.89 | 40.53 | 40.69 | 507,708 | -1.38(-3.28%) |
Aug 20, 2007 | 41.01 | 42.13 | 40.92 | 42.07 | 351,395 | +1.25(+3.06%) |
Aug 17, 2007 | 41.82 | 43.11 | 40.78 | 40.82 | 563,931 | -1.00(-2.40%) |
Aug 16, 2007 | 41.24 | 42.32 | 39.52 | 41.82 | 956,413 | +0.24(+0.58%) |
Aug 15, 2007 | 41.65 | 42.45 | 41.40 | 41.58 | 551,420 | -0.32(-0.76%) |
Aug 14, 2007 | 41.69 | 42.37 | 41.38 | 41.90 | 461,370 | +0.28(+0.68%) |
Aug 13, 2007 | 42.09 | 42.76 | 41.59 | 41.62 | 474,963 | -0.47(-1.12%) |
Aug 10, 2007 | 42.57 | 43.16 | 41.78 | 42.09 | 894,011 | -0.48(-1.13%) |
Aug 09, 2007 | 43.31 | 46.42 | 42.44 | 42.57 | 1,575,041 | -1.08(-2.48%) |
Aug 08, 2007 | 42.87 | 44.57 | 42.87 | 43.65 | 998,272 | +0.96(+2.24%) |
Aug 07, 2007 | 41.33 | 42.92 | 41.31 | 42.69 | 491,953 | +1.18(+2.85%) |
Aug 06, 2007 | 41.05 | 41.79 | 39.75 | 41.51 | 697,848 | +0.55(+1.34%) |
Aug 03, 2007 | 41.20 | 42.37 | 40.44 | 40.96 | 474,036 | -1.42(-3.35%) |
Aug 02, 2007 | 42.02 | 42.40 | 41.57 | 42.37 | 355,565 | +0.52(+1.24%) |
Aug 01, 2007 | 42.19 | 42.49 | 41.16 | 41.86 | 1,048,625 | -0.38(-0.89%) |
Jul 31, 2007 | 42.11 | 42.39 | 41.58 | 42.23 | 569,029 | +0.35(+0.83%) |
Jul 30, 2007 | 41.50 | 42.06 | 40.86 | 41.88 | 651,819 | +0.36(+0.87%) |
Jul 27, 2007 | 41.86 | 42.42 | 41.27 | 41.52 | 784,345 | -1.06(-2.49%) |
Jul 26, 2007 | 42.08 | 43.02 | 41.92 | 42.58 | 1,132,960 | -0.23(-0.53%) |
Jul 25, 2007 | 42.72 | 43.42 | 42.28 | 42.81 | 784,500 | +0.71(+1.69%) |
Jul 24, 2007 | 42.08 | 42.83 | 41.62 | 42.10 | 909,457 | -0.14(-0.34%) |
Jul 23, 2007 | 42.99 | 42.99 | 41.97 | 42.24 | 492,417 | +0.51(+1.21%) |
Jul 20, 2007 | 41.58 | 42.01 | 41.43 | 41.73 | 609,188 | +0.06(+0.16%) |
Jul 19, 2007 | 40.89 | 41.82 | 40.89 | 41.67 | 342,591 | +0.69(+1.67%) |
Jul 18, 2007 | 40.24 | 41.11 | 40.22 | 40.98 | 503,074 | +0.54(+1.33%) |
Jul 17, 2007 | 39.69 | 40.70 | 39.63 | 40.44 | 723,334 | +0.80(+2.01%) |
Jul 16, 2007 | 37.88 | 41.04 | 37.88 | 39.65 | 1,820,923 | +3.23(+8.87%) |
Jul 13, 2007 | 36.31 | 36.92 | 36.22 | 36.42 | 172,994 | +0.02(+0.05%) |
Jul 12, 2007 | 35.83 | 36.41 | 35.80 | 36.40 | 122,949 | +0.75(+2.11%) |
Jul 11, 2007 | 35.51 | 35.87 | 35.36 | 35.65 | 131,754 | +0.10(+0.29%) |
Jul 10, 2007 | 35.67 | 35.92 | 35.10 | 35.54 | 208,365 | -0.40(-1.12%) |
Jul 09, 2007 | 35.83 | 36.13 | 35.65 | 35.94 | 173,921 | +0.11(+0.31%) |
Jul 06, 2007 | 35.87 | 36.16 | 35.63 | 35.83 | 126,965 | -0.11(-0.31%) |
Jul 05, 2007 | 35.83 | 36.06 | 35.57 | 35.94 | 125,730 | +0.12(+0.33%) |
Jul 03, 2007 | 35.94 | 35.96 | 35.61 | 35.83 | 105,341 | -0.11(-0.31%) |