Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 34.81 | 35.06 | 33.93 | 34.18 | 232,569 | -0.71(-2.02%) |
Sep 27, 2007 | 35.14 | 35.14 | 34.36 | 34.88 | 280,361 | -0.03(-0.07%) |
Sep 26, 2007 | 35.26 | 35.91 | 34.69 | 34.91 | 348,687 | -0.14(-0.39%) |
Sep 25, 2007 | 35.31 | 35.46 | 34.60 | 35.04 | 232,426 | -0.48(-1.36%) |
Sep 24, 2007 | 35.99 | 35.99 | 35.37 | 35.53 | 150,706 | -0.39(-1.09%) |
Sep 21, 2007 | 36.54 | 36.54 | 35.66 | 35.92 | 357,239 | -0.38(-1.05%) |
Sep 20, 2007 | 36.42 | 36.54 | 35.96 | 36.30 | 282,892 | -0.22(-0.61%) |
Sep 19, 2007 | 36.54 | 36.54 | 36.02 | 36.52 | 396,027 | +0.16(+0.44%) |
Sep 18, 2007 | 35.23 | 36.59 | 34.48 | 36.36 | 321,694 | +1.30(+3.71%) |
Sep 17, 2007 | 35.70 | 35.70 | 34.30 | 35.06 | 308,477 | -0.77(-2.16%) |
Sep 14, 2007 | 35.31 | 36.05 | 35.00 | 35.83 | 121,985 | +0.20(+0.55%) |
Sep 13, 2007 | 36.13 | 36.33 | 35.52 | 35.64 | 185,795 | -0.31(-0.85%) |
Sep 12, 2007 | 34.98 | 36.33 | 34.98 | 35.94 | 201,391 | +0.82(+2.32%) |
Sep 11, 2007 | 35.09 | 35.78 | 34.78 | 35.13 | 237,270 | +0.25(+0.71%) |
Sep 10, 2007 | 34.16 | 35.54 | 34.10 | 34.88 | 331,234 | +0.87(+2.55%) |
Sep 07, 2007 | 32.75 | 34.26 | 32.75 | 34.01 | 307,606 | +0.76(+2.27%) |
Sep 06, 2007 | 33.79 | 33.79 | 32.52 | 33.26 | 317,410 | -0.56(-1.66%) |
Sep 05, 2007 | 34.87 | 34.87 | 33.52 | 33.82 | 301,660 | -1.35(-3.84%) |
Sep 04, 2007 | 35.01 | 35.80 | 34.87 | 35.17 | 125,033 | -0.06(-0.17%) |
Aug 31, 2007 | 35.40 | 35.74 | 34.84 | 35.23 | 118,229 | +0.35(+1.00%) |
Aug 30, 2007 | 35.16 | 35.43 | 34.74 | 34.88 | 77,879 | -0.66(-1.86%) |
Aug 29, 2007 | 34.80 | 35.57 | 34.35 | 35.54 | 113,640 | +1.11(+3.23%) |
Aug 28, 2007 | 34.97 | 35.44 | 34.24 | 34.43 | 147,663 | -0.85(-2.41%) |
Aug 27, 2007 | 35.52 | 35.71 | 35.27 | 35.28 | 72,945 | -0.28(-0.79%) |
Aug 24, 2007 | 34.71 | 35.63 | 34.71 | 35.56 | 195,996 | +0.82(+2.37%) |
Aug 23, 2007 | 36.22 | 36.30 | 34.54 | 34.74 | 212,576 | -1.24(-3.45%) |
Aug 22, 2007 | 36.10 | 36.79 | 35.86 | 35.98 | 183,014 | +0.26(+0.74%) |
Aug 21, 2007 | 35.48 | 36.09 | 35.06 | 35.71 | 132,318 | +0.13(+0.36%) |
Aug 20, 2007 | 36.35 | 36.46 | 35.09 | 35.59 | 128,439 | -0.60(-1.67%) |
Aug 17, 2007 | 36.45 | 36.93 | 34.42 | 36.19 | 245,173 | +1.65(+4.77%) |
Aug 16, 2007 | 34.20 | 35.51 | 33.45 | 34.54 | 375,416 | +0.37(+1.09%) |
Aug 15, 2007 | 34.81 | 35.48 | 33.83 | 34.17 | 240,378 | -0.76(-2.19%) |
Aug 14, 2007 | 35.55 | 36.45 | 34.92 | 34.93 | 198,954 | -0.34(-0.96%) |
Aug 13, 2007 | 34.32 | 36.01 | 33.60 | 35.27 | 396,398 | +1.36(+4.01%) |
Aug 10, 2007 | 33.98 | 35.43 | 33.63 | 33.91 | 493,188 | -0.43(-1.26%) |
Aug 09, 2007 | 33.32 | 35.10 | 33.16 | 34.35 | 585,577 | +0.32(+0.95%) |
Aug 08, 2007 | 33.04 | 34.16 | 32.64 | 34.02 | 699,149 | +1.01(+3.06%) |
Aug 07, 2007 | 33.25 | 33.25 | 32.29 | 33.01 | 309,973 | -0.49(-1.47%) |
Aug 06, 2007 | 34.33 | 34.33 | 32.80 | 33.50 | 445,426 | -0.80(-2.33%) |
Aug 03, 2007 | 34.47 | 36.55 | 34.12 | 34.30 | 570,889 | -2.33(-6.36%) |
Aug 02, 2007 | 37.35 | 37.47 | 36.01 | 36.63 | 506,254 | -1.33(-3.49%) |
Aug 01, 2007 | 37.24 | 38.18 | 36.68 | 37.96 | 364,082 | +0.54(+1.43%) |
Jul 31, 2007 | 38.44 | 39.00 | 37.24 | 37.42 | 214,810 | -0.93(-2.42%) |
Jul 30, 2007 | 38.45 | 39.00 | 37.99 | 38.35 | 193,031 | -0.10(-0.27%) |
Jul 27, 2007 | 39.51 | 39.67 | 38.29 | 38.45 | 200,979 | -1.15(-2.90%) |
Jul 26, 2007 | 39.92 | 40.21 | 39.18 | 39.60 | 157,929 | -0.78(-1.94%) |
Jul 25, 2007 | 40.42 | 40.63 | 39.56 | 40.38 | 174,189 | +0.15(+0.38%) |
Jul 24, 2007 | 41.14 | 41.35 | 39.83 | 40.23 | 165,079 | -1.23(-2.97%) |
Jul 23, 2007 | 41.36 | 41.93 | 41.25 | 41.46 | 143,505 | +0.09(+0.23%) |
Jul 20, 2007 | 43.15 | 43.15 | 40.82 | 41.36 | 228,070 | -1.88(-4.34%) |
Jul 19, 2007 | 43.23 | 43.51 | 42.75 | 43.24 | 124,452 | +0.12(+0.28%) |
Jul 18, 2007 | 42.66 | 43.15 | 42.20 | 43.12 | 202,205 | +0.30(+0.69%) |
Jul 17, 2007 | 42.04 | 43.02 | 41.48 | 42.83 | 290,542 | +0.82(+1.96%) |
Jul 16, 2007 | 41.95 | 42.33 | 41.75 | 42.00 | 129,189 | -0.03(-0.06%) |
Jul 13, 2007 | 43.13 | 43.23 | 41.96 | 42.03 | 143,279 | -1.26(-2.91%) |
Jul 12, 2007 | 42.41 | 43.34 | 42.36 | 43.29 | 179,890 | +1.05(+2.49%) |
Jul 11, 2007 | 42.72 | 42.75 | 41.82 | 42.23 | 200,948 | -0.59(-1.39%) |
Jul 10, 2007 | 43.60 | 43.60 | 42.83 | 42.83 | 132,851 | -1.15(-2.61%) |
Jul 09, 2007 | 43.42 | 43.97 | 43.31 | 43.97 | 126,956 | +0.54(+1.25%) |
Jul 06, 2007 | 43.63 | 43.98 | 43.13 | 43.43 | 83,934 | -0.30(-0.68%) |
Jul 05, 2007 | 43.41 | 43.80 | 43.01 | 43.73 | 87,978 | +0.29(+0.67%) |
Jul 03, 2007 | 43.97 | 44.20 | 43.31 | 43.44 | 58,367 | -0.52(-1.18%) |