Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 37.04 | 37.20 | 36.52 | 36.81 | 1,339,555 | -0.39(-1.05%) |
Sep 27, 2007 | 37.42 | 37.54 | 37.10 | 37.20 | 1,104,120 | -0.01(-0.02%) |
Sep 26, 2007 | 37.30 | 37.51 | 37.05 | 37.20 | 2,254,050 | +0.20(+0.54%) |
Sep 25, 2007 | 36.51 | 37.05 | 36.50 | 37.01 | 2,589,422 | +0.27(+0.75%) |
Sep 24, 2007 | 37.25 | 37.40 | 36.63 | 36.73 | 1,821,275 | -0.70(-1.86%) |
Sep 21, 2007 | 38.22 | 38.32 | 37.43 | 37.43 | 2,738,301 | -0.72(-1.89%) |
Sep 20, 2007 | 38.17 | 38.32 | 37.93 | 38.15 | 1,575,713 | -0.09(-0.24%) |
Sep 19, 2007 | 37.54 | 38.41 | 37.30 | 38.24 | 3,420,978 | +0.85(+2.29%) |
Sep 18, 2007 | 37.08 | 37.41 | 36.51 | 37.39 | 2,542,407 | +0.51(+1.37%) |
Sep 17, 2007 | 38.10 | 38.10 | 36.78 | 36.88 | 3,294,641 | -1.52(-3.95%) |
Sep 14, 2007 | 37.67 | 38.47 | 37.52 | 38.40 | 1,471,196 | +0.43(+1.14%) |
Sep 13, 2007 | 38.20 | 38.20 | 37.77 | 37.97 | 1,147,277 | +0.10(+0.26%) |
Sep 12, 2007 | 37.28 | 38.33 | 37.28 | 37.87 | 1,642,378 | +0.56(+1.49%) |
Sep 11, 2007 | 36.90 | 37.31 | 36.11 | 37.31 | 2,399,314 | +0.24(+0.65%) |
Sep 10, 2007 | 36.83 | 37.59 | 36.81 | 37.07 | 2,859,454 | -0.19(-0.51%) |
Sep 07, 2007 | 38.17 | 38.71 | 37.23 | 37.26 | 2,407,873 | -1.74(-4.47%) |
Sep 06, 2007 | 39.24 | 39.24 | 38.32 | 39.00 | 2,153,150 | -0.81(-2.04%) |
Sep 05, 2007 | 39.56 | 39.94 | 39.35 | 39.82 | 9,538,789 | -0.14(-0.35%) |
Sep 04, 2007 | 39.67 | 40.24 | 39.45 | 39.96 | 1,632,854 | +0.64(+1.62%) |
Aug 31, 2007 | 39.40 | 39.48 | 38.83 | 39.32 | 738,973 | +0.36(+0.94%) |
Aug 30, 2007 | 38.86 | 39.40 | 38.69 | 38.95 | 615,530 | -0.20(-0.51%) |
Aug 29, 2007 | 38.84 | 39.30 | 38.64 | 39.15 | 743,554 | +0.59(+1.53%) |
Aug 28, 2007 | 39.44 | 39.55 | 38.48 | 38.56 | 704,496 | -1.04(-2.62%) |
Aug 27, 2007 | 39.90 | 40.10 | 39.50 | 39.60 | 394,320 | -0.39(-0.97%) |
Aug 24, 2007 | 39.52 | 39.99 | 39.40 | 39.99 | 1,026,607 | +0.38(+0.96%) |
Aug 23, 2007 | 40.02 | 40.27 | 39.53 | 39.61 | 1,570,530 | -0.26(-0.65%) |
Aug 22, 2007 | 40.65 | 40.85 | 39.77 | 39.87 | 1,335,698 | -0.24(-0.60%) |
Aug 21, 2007 | 39.82 | 40.49 | 39.81 | 40.11 | 1,693,718 | +0.23(+0.58%) |
Aug 20, 2007 | 39.87 | 40.34 | 39.24 | 39.88 | 972,238 | +0.01(+0.02%) |
Aug 17, 2007 | 38.99 | 40.37 | 38.06 | 39.87 | 2,464,305 | +0.84(+2.15%) |
Aug 16, 2007 | 38.35 | 39.27 | 36.17 | 39.03 | 3,092,553 | +0.06(+0.15%) |
Aug 15, 2007 | 40.05 | 40.80 | 38.79 | 38.97 | 1,447,640 | -1.04(-2.59%) |
Aug 14, 2007 | 41.06 | 41.24 | 39.95 | 40.01 | 1,018,771 | -1.01(-2.47%) |
Aug 13, 2007 | 41.31 | 42.22 | 40.87 | 41.02 | 1,319,785 | -0.08(-0.20%) |
Aug 10, 2007 | 41.14 | 41.67 | 39.49 | 41.10 | 1,445,519 | -0.13(-0.32%) |
Aug 09, 2007 | 41.48 | 42.64 | 41.24 | 41.24 | 2,494,790 | -0.90(-2.15%) |
Aug 08, 2007 | 41.67 | 44.16 | 41.44 | 42.14 | 2,817,744 | +0.82(+1.99%) |
Aug 07, 2007 | 40.66 | 41.90 | 40.29 | 41.32 | 3,104,567 | -0.07(-0.16%) |
Aug 06, 2007 | 41.24 | 41.77 | 40.31 | 41.39 | 2,572,512 | +0.07(+0.16%) |
Aug 03, 2007 | 41.45 | 41.92 | 41.23 | 41.32 | 2,043,690 | -0.60(-1.42%) |
Aug 02, 2007 | 41.48 | 42.13 | 41.16 | 41.92 | 1,797,165 | +0.68(+1.65%) |
Aug 01, 2007 | 41.81 | 42.65 | 40.90 | 41.24 | 4,391,104 | +0.07(+0.16%) |
Jul 31, 2007 | 42.46 | 42.75 | 41.16 | 41.17 | 3,074,308 | -1.00(-2.36%) |
Jul 30, 2007 | 42.22 | 42.39 | 41.25 | 42.16 | 3,190,606 | +0.27(+0.63%) |
Jul 27, 2007 | 43.23 | 43.25 | 41.87 | 41.90 | 3,129,849 | -1.59(-3.66%) |
Jul 26, 2007 | 45.04 | 45.04 | 42.75 | 43.49 | 2,867,893 | -1.97(-4.32%) |
Jul 25, 2007 | 44.79 | 46.33 | 44.15 | 45.46 | 2,456,652 | -0.86(-1.86%) |
Jul 24, 2007 | 46.51 | 46.93 | 46.09 | 46.32 | 1,049,521 | -0.36(-0.78%) |
Jul 23, 2007 | 46.58 | 47.01 | 46.53 | 46.69 | 881,705 | +0.03(+0.07%) |
Jul 20, 2007 | 47.62 | 47.62 | 46.50 | 46.65 | 1,074,888 | -0.95(-2.00%) |
Jul 19, 2007 | 47.20 | 47.66 | 47.18 | 47.61 | 708,112 | +0.57(+1.22%) |
Jul 18, 2007 | 47.13 | 47.36 | 46.58 | 47.03 | 911,489 | +0.00(+0.00%) |
Jul 17, 2007 | 47.60 | 47.63 | 46.99 | 47.03 | 1,310,382 | -0.80(-1.68%) |
Jul 16, 2007 | 46.54 | 47.95 | 46.54 | 47.84 | 1,276,758 | +0.61(+1.28%) |
Jul 13, 2007 | 46.98 | 47.45 | 46.94 | 47.23 | 541,030 | +0.27(+0.57%) |
Jul 12, 2007 | 46.61 | 46.97 | 46.28 | 46.97 | 917,750 | +0.58(+1.25%) |
Jul 11, 2007 | 45.77 | 46.61 | 45.70 | 46.39 | 868,806 | +0.62(+1.36%) |
Jul 10, 2007 | 46.20 | 46.29 | 45.73 | 45.77 | 599,135 | -0.50(-1.08%) |
Jul 09, 2007 | 46.66 | 46.90 | 46.03 | 46.26 | 838,548 | -0.44(-0.94%) |
Jul 06, 2007 | 46.64 | 46.89 | 46.17 | 46.70 | 816,969 | -0.06(-0.12%) |
Jul 05, 2007 | 45.53 | 46.89 | 45.11 | 46.76 | 2,008,730 | +1.39(+3.05%) |
Jul 03, 2007 | 45.47 | 45.67 | 45.27 | 45.38 | 294,986 | -0.07(-0.15%) |