Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 39.86 | 40.19 | 39.80 | 39.87 | 500,004 | -0.25(-0.63%) |
Sep 27, 2007 | 39.77 | 40.21 | 39.57 | 40.12 | 759,861 | +0.52(+1.32%) |
Sep 26, 2007 | 39.05 | 39.95 | 38.93 | 39.60 | 1,370,673 | +0.74(+1.89%) |
Sep 25, 2007 | 38.64 | 38.99 | 38.55 | 38.86 | 830,078 | -0.11(-0.29%) |
Sep 24, 2007 | 39.47 | 39.68 | 38.93 | 38.98 | 662,496 | -0.53(-1.34%) |
Sep 21, 2007 | 39.47 | 39.57 | 39.21 | 39.50 | 1,393,383 | +0.26(+0.66%) |
Sep 20, 2007 | 39.92 | 40.17 | 39.09 | 39.24 | 2,827,308 | -0.31(-0.77%) |
Sep 19, 2007 | 40.33 | 40.52 | 39.50 | 39.55 | 2,961,658 | -0.05(-0.12%) |
Sep 18, 2007 | 38.21 | 40.74 | 37.69 | 39.60 | 9,032,065 | +1.72(+4.53%) |
Sep 17, 2007 | 38.18 | 38.18 | 37.73 | 37.88 | 1,170,880 | -0.46(-1.20%) |
Sep 14, 2007 | 37.91 | 38.46 | 37.80 | 38.34 | 1,608,342 | -0.02(-0.04%) |
Sep 13, 2007 | 37.80 | 38.51 | 37.70 | 38.36 | 2,480,316 | +0.89(+2.37%) |
Sep 12, 2007 | 37.62 | 37.84 | 37.22 | 37.47 | 1,875,116 | -0.01(-0.02%) |
Sep 11, 2007 | 37.40 | 37.93 | 37.38 | 37.47 | 2,421,062 | +0.28(+0.74%) |
Sep 10, 2007 | 37.53 | 37.70 | 36.59 | 37.20 | 3,071,813 | -0.12(-0.31%) |
Sep 07, 2007 | 37.01 | 37.57 | 36.85 | 37.31 | 4,289,001 | -0.45(-1.20%) |
Sep 06, 2007 | 38.11 | 38.11 | 37.41 | 37.77 | 1,802,027 | -0.16(-0.42%) |
Sep 05, 2007 | 38.36 | 38.36 | 37.80 | 37.93 | 4,132,264 | -0.78(-2.02%) |
Sep 04, 2007 | 37.94 | 39.15 | 37.83 | 38.71 | 1,794,878 | +0.74(+1.94%) |
Aug 31, 2007 | 37.98 | 38.19 | 37.65 | 37.97 | 2,240,820 | +0.73(+1.95%) |
Aug 30, 2007 | 36.93 | 37.68 | 36.82 | 37.24 | 1,739,249 | -0.44(-1.18%) |
Aug 29, 2007 | 37.22 | 37.69 | 36.69 | 37.69 | 2,372,119 | +0.72(+1.95%) |
Aug 28, 2007 | 37.73 | 37.74 | 36.91 | 36.97 | 1,796,167 | -1.29(-3.36%) |
Aug 27, 2007 | 38.60 | 38.60 | 38.22 | 38.26 | 898,729 | -0.48(-1.25%) |
Aug 24, 2007 | 38.19 | 38.81 | 38.00 | 38.74 | 1,231,544 | +0.38(+0.98%) |
Aug 23, 2007 | 38.81 | 38.81 | 38.04 | 38.36 | 2,078,590 | -0.04(-0.09%) |
Aug 22, 2007 | 38.69 | 38.88 | 37.89 | 38.40 | 3,421,333 | +0.41(+1.08%) |
Aug 21, 2007 | 37.22 | 38.23 | 37.18 | 37.99 | 6,857,807 | +0.50(+1.33%) |
Aug 20, 2007 | 38.00 | 38.10 | 36.87 | 37.49 | 7,710,465 | -0.30(-0.79%) |
Aug 17, 2007 | 38.36 | 40.61 | 36.72 | 37.79 | 11,725,783 | +1.62(+4.49%) |
Aug 16, 2007 | 35.02 | 36.52 | 33.62 | 36.16 | 16,093,216 | +0.66(+1.86%) |
Aug 15, 2007 | 36.20 | 37.14 | 35.42 | 35.51 | 7,681,386 | -0.97(-2.65%) |
Aug 14, 2007 | 38.03 | 38.08 | 36.47 | 36.47 | 4,065,558 | -1.21(-3.21%) |
Aug 13, 2007 | 39.21 | 39.25 | 37.54 | 37.68 | 4,491,300 | -0.49(-1.28%) |
Aug 10, 2007 | 32.95 | 38.97 | 37.67 | 38.17 | 4,284,433 | -0.67(-1.74%) |
Aug 09, 2007 | 38.70 | 39.68 | 36.39 | 38.85 | 7,418,502 | -1.00(-2.50%) |
Aug 08, 2007 | 39.60 | 40.65 | 39.36 | 39.84 | 7,797,682 | +0.90(+2.30%) |
Aug 07, 2007 | 38.01 | 39.34 | 37.93 | 38.95 | 7,993,031 | +0.84(+2.19%) |
Aug 06, 2007 | 37.12 | 38.25 | 36.19 | 38.11 | 4,849,434 | +0.87(+2.32%) |
Aug 03, 2007 | 37.42 | 38.49 | 37.20 | 37.24 | 5,541,950 | -1.24(-3.23%) |
Aug 02, 2007 | 38.81 | 39.31 | 38.13 | 38.49 | 5,579,146 | -0.13(-0.34%) |
Aug 01, 2007 | 38.75 | 39.00 | 37.60 | 38.62 | 3,566,467 | -0.29(-0.75%) |
Jul 31, 2007 | 40.55 | 40.60 | 38.85 | 38.91 | 3,086,692 | -1.10(-2.74%) |
Jul 30, 2007 | 39.61 | 40.17 | 39.05 | 40.00 | 4,373,496 | +0.81(+2.07%) |
Jul 27, 2007 | 38.95 | 39.93 | 38.49 | 39.19 | 2,630,696 | +0.00(+0.00%) |
Jul 26, 2007 | 39.47 | 39.67 | 38.19 | 39.19 | 5,310,546 | -1.13(-2.79%) |
Jul 25, 2007 | 40.62 | 40.90 | 39.80 | 40.32 | 3,350,136 | +0.09(+0.23%) |
Jul 24, 2007 | 41.12 | 41.18 | 39.96 | 40.23 | 3,172,701 | -1.34(-3.23%) |
Jul 23, 2007 | 41.79 | 41.94 | 41.54 | 41.57 | 1,241,855 | +0.01(+0.02%) |
Jul 20, 2007 | 42.45 | 42.56 | 41.35 | 41.56 | 3,220,339 | -0.99(-2.32%) |
Jul 19, 2007 | 43.25 | 43.35 | 42.39 | 42.55 | 1,146,317 | -0.32(-0.75%) |
Jul 18, 2007 | 43.11 | 43.40 | 42.45 | 42.87 | 1,943,767 | -0.77(-1.77%) |
Jul 17, 2007 | 43.90 | 44.00 | 43.55 | 43.64 | 148,265 | -0.01(-0.02%) |
Jul 16, 2007 | 43.88 | 44.25 | 43.56 | 43.65 | 205,561 | -0.19(-0.43%) |
Jul 13, 2007 | 43.52 | 43.97 | 43.52 | 43.84 | 618,382 | +0.23(+0.54%) |
Jul 12, 2007 | 43.01 | 43.61 | 43.01 | 43.60 | 890,898 | +0.87(+2.03%) |
Jul 11, 2007 | 42.28 | 42.78 | 41.98 | 42.74 | 1,949,901 | +0.56(+1.33%) |
Jul 10, 2007 | 42.87 | 42.90 | 42.13 | 42.18 | 450,800 | -1.14(-2.64%) |
Jul 09, 2007 | 43.40 | 43.63 | 43.17 | 43.32 | 217,438 | -0.03(-0.07%) |
Jul 06, 2007 | 42.85 | 43.38 | 42.73 | 43.35 | 279,825 | +0.51(+1.20%) |
Jul 05, 2007 | 42.75 | 42.89 | 42.59 | 42.84 | 93,449 | +0.01(+0.02%) |
Jul 03, 2007 | 42.60 | 42.90 | 42.53 | 42.83 | 474,945 | +0.48(+1.14%) |