Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 39.65 | 40.84 | 39.39 | 40.51 | 1,617,123 | +0.88(+2.21%) |
Sep 27, 2007 | 39.58 | 40.47 | 39.34 | 39.63 | 1,707,234 | +0.45(+1.14%) |
Sep 26, 2007 | 38.79 | 39.36 | 38.38 | 39.18 | 1,929,944 | +0.73(+1.91%) |
Sep 25, 2007 | 38.05 | 38.61 | 37.56 | 38.45 | 2,419,481 | +0.18(+0.48%) |
Sep 24, 2007 | 38.20 | 38.40 | 37.02 | 38.27 | 2,296,909 | +0.45(+1.18%) |
Sep 21, 2007 | 37.88 | 38.35 | 37.49 | 37.82 | 3,318,467 | +0.39(+1.04%) |
Sep 20, 2007 | 38.05 | 38.64 | 37.29 | 37.43 | 1,750,473 | -0.62(-1.64%) |
Sep 19, 2007 | 38.25 | 39.31 | 37.54 | 38.05 | 3,507,464 | -0.02(-0.04%) |
Sep 18, 2007 | 36.43 | 38.29 | 36.43 | 38.07 | 1,771,278 | +1.85(+5.11%) |
Sep 17, 2007 | 35.94 | 36.66 | 35.75 | 36.22 | 875,174 | +0.16(+0.44%) |
Sep 14, 2007 | 35.42 | 36.45 | 34.92 | 36.06 | 1,113,550 | +0.64(+1.80%) |
Sep 13, 2007 | 35.16 | 35.82 | 34.74 | 35.42 | 830,807 | +0.34(+0.98%) |
Sep 12, 2007 | 35.27 | 35.81 | 34.82 | 35.08 | 828,075 | -0.25(-0.70%) |
Sep 11, 2007 | 34.49 | 35.79 | 34.71 | 35.32 | 993,986 | +0.83(+2.41%) |
Sep 10, 2007 | 35.49 | 35.65 | 33.65 | 34.49 | 874,798 | -0.56(-1.59%) |
Sep 07, 2007 | 35.41 | 35.57 | 34.71 | 35.05 | 1,076,828 | -0.95(-2.64%) |
Sep 06, 2007 | 35.18 | 36.06 | 34.76 | 36.00 | 7,402,947 | +0.82(+2.34%) |
Sep 05, 2007 | 34.68 | 35.27 | 34.63 | 35.18 | 1,803,863 | +0.10(+0.30%) |
Sep 04, 2007 | 35.20 | 35.51 | 34.81 | 35.08 | 2,269,712 | +0.61(+1.76%) |
Aug 31, 2007 | 33.75 | 34.60 | 33.62 | 34.47 | 946,987 | +1.11(+3.32%) |
Aug 30, 2007 | 32.40 | 33.58 | 32.40 | 33.36 | 1,191,003 | +0.62(+1.90%) |
Aug 29, 2007 | 32.18 | 32.78 | 31.92 | 32.74 | 735,682 | +0.64(+1.99%) |
Aug 28, 2007 | 33.07 | 33.07 | 32.02 | 32.10 | 973,557 | -1.25(-3.76%) |
Aug 27, 2007 | 33.40 | 33.81 | 33.06 | 33.35 | 579,021 | -0.30(-0.90%) |
Aug 24, 2007 | 32.40 | 33.87 | 32.19 | 33.66 | 963,155 | +1.08(+3.31%) |
Aug 23, 2007 | 32.39 | 32.93 | 31.73 | 32.58 | 981,703 | +0.19(+0.59%) |
Aug 22, 2007 | 31.91 | 32.79 | 31.91 | 32.39 | 1,167,316 | +0.69(+2.16%) |
Aug 21, 2007 | 31.90 | 32.53 | 31.43 | 31.70 | 1,427,500 | -0.20(-0.63%) |
Aug 20, 2007 | 31.33 | 32.13 | 30.85 | 31.90 | 880,312 | +0.70(+2.25%) |
Aug 17, 2007 | 31.44 | 33.26 | 30.54 | 31.20 | 1,701,720 | +0.76(+2.49%) |
Aug 16, 2007 | 31.68 | 31.92 | 29.25 | 30.44 | 2,963,284 | -1.70(-5.29%) |
Aug 15, 2007 | 33.55 | 34.38 | 31.93 | 32.14 | 1,850,360 | -1.21(-3.64%) |
Aug 14, 2007 | 33.51 | 34.05 | 32.72 | 33.35 | 1,533,403 | +0.09(+0.26%) |
Aug 13, 2007 | 33.26 | 33.85 | 32.83 | 33.26 | 1,625,770 | +0.45(+1.39%) |
Aug 10, 2007 | 31.21 | 33.11 | 30.68 | 32.81 | 2,405,068 | +1.37(+4.37%) |
Aug 09, 2007 | 33.11 | 33.45 | 30.97 | 31.44 | 3,304,054 | -2.05(-6.12%) |
Aug 08, 2007 | 35.43 | 35.79 | 31.72 | 33.49 | 3,528,018 | -1.68(-4.77%) |
Aug 07, 2007 | 33.97 | 36.62 | 33.54 | 35.16 | 3,946,241 | +1.17(+3.45%) |
Aug 06, 2007 | 32.87 | 34.01 | 32.00 | 33.99 | 2,502,323 | +1.37(+4.21%) |
Aug 03, 2007 | 32.98 | 33.57 | 32.48 | 32.62 | 2,972,308 | -0.95(-2.83%) |
Aug 02, 2007 | 32.28 | 33.70 | 32.00 | 33.57 | 3,544,937 | +1.37(+4.26%) |
Aug 01, 2007 | 31.91 | 32.47 | 30.97 | 32.20 | 2,319,718 | +1.53(+5.00%) |
Jul 31, 2007 | 32.31 | 32.67 | 29.32 | 30.66 | 3,452,820 | -1.29(-4.04%) |
Jul 30, 2007 | 31.05 | 32.35 | 30.55 | 31.96 | 2,349,923 | +0.98(+3.17%) |
Jul 27, 2007 | 31.49 | 32.00 | 30.84 | 30.97 | 2,666,504 | -0.39(-1.25%) |
Jul 26, 2007 | 31.99 | 32.35 | 30.72 | 31.37 | 2,199,152 | -1.40(-4.26%) |
Jul 25, 2007 | 33.60 | 33.72 | 32.24 | 32.76 | 2,185,515 | -0.63(-1.89%) |
Jul 24, 2007 | 33.91 | 34.29 | 33.35 | 33.39 | 1,499,675 | -0.72(-2.11%) |
Jul 23, 2007 | 34.95 | 35.47 | 33.96 | 34.11 | 2,221,460 | -0.70(-2.02%) |
Jul 20, 2007 | 35.11 | 35.47 | 34.15 | 34.81 | 1,491,793 | -0.85(-2.39%) |
Jul 19, 2007 | 35.91 | 36.07 | 35.52 | 35.67 | 1,161,300 | +0.10(+0.27%) |
Jul 18, 2007 | 35.23 | 35.93 | 35.22 | 35.57 | 1,458,581 | +0.21(+0.59%) |
Jul 17, 2007 | 36.32 | 36.40 | 35.20 | 35.36 | 1,528,390 | -0.68(-1.88%) |
Jul 16, 2007 | 36.29 | 36.85 | 35.99 | 36.04 | 1,414,841 | -0.21(-0.57%) |
Jul 13, 2007 | 36.59 | 36.76 | 36.08 | 36.25 | 1,006,143 | -0.42(-1.15%) |
Jul 12, 2007 | 36.18 | 36.67 | 36.10 | 36.67 | 1,870,538 | +0.61(+1.70%) |
Jul 11, 2007 | 35.47 | 36.10 | 35.38 | 36.06 | 2,117,562 | +0.35(+0.98%) |
Jul 10, 2007 | 36.54 | 36.46 | 35.52 | 35.71 | 1,839,958 | -0.76(-2.08%) |
Jul 09, 2007 | 37.01 | 37.08 | 36.17 | 36.46 | 1,416,972 | -0.41(-1.13%) |
Jul 06, 2007 | 36.34 | 37.05 | 36.31 | 36.88 | 1,014,665 | +0.66(+1.83%) |
Jul 05, 2007 | 35.87 | 36.43 | 35.59 | 36.22 | 1,300,792 | +0.31(+0.87%) |
Jul 03, 2007 | 35.83 | 35.96 | 35.39 | 35.91 | 573,005 | +0.08(+0.22%) |