Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 36.43 | 37.00 | 36.33 | 36.63 | 288,788 | +0.36(+0.99%) |
Sep 27, 2007 | 37.00 | 37.26 | 36.17 | 36.27 | 527,109 | -0.59(-1.60%) |
Sep 26, 2007 | 35.90 | 37.25 | 35.56 | 36.86 | 733,304 | +1.13(+3.16%) |
Sep 25, 2007 | 33.82 | 36.09 | 33.70 | 35.73 | 889,548 | +1.93(+5.71%) |
Sep 24, 2007 | 34.46 | 34.81 | 33.59 | 33.80 | 258,425 | -0.56(-1.63%) |
Sep 21, 2007 | 34.89 | 34.89 | 33.55 | 34.36 | 361,054 | -0.20(-0.58%) |
Sep 20, 2007 | 35.00 | 35.00 | 34.30 | 34.56 | 333,244 | -0.42(-1.20%) |
Sep 19, 2007 | 35.24 | 35.51 | 34.57 | 34.98 | 349,590 | +0.47(+1.36%) |
Sep 18, 2007 | 33.30 | 34.55 | 33.25 | 34.51 | 338,519 | +1.18(+3.54%) |
Sep 17, 2007 | 33.39 | 33.58 | 33.13 | 33.33 | 230,431 | -0.16(-0.48%) |
Sep 14, 2007 | 32.48 | 33.57 | 32.41 | 33.49 | 441,223 | +0.78(+2.38%) |
Sep 13, 2007 | 33.46 | 33.65 | 32.37 | 32.71 | 642,476 | -0.63(-1.89%) |
Sep 12, 2007 | 33.73 | 33.83 | 33.09 | 33.34 | 599,866 | -0.39(-1.16%) |
Sep 11, 2007 | 33.87 | 34.28 | 33.26 | 33.73 | 1,082,896 | +0.11(+0.33%) |
Sep 10, 2007 | 35.00 | 35.42 | 33.59 | 33.62 | 672,908 | -1.38(-3.94%) |
Sep 07, 2007 | 36.27 | 36.51 | 34.65 | 35.00 | 709,405 | -1.55(-4.24%) |
Sep 06, 2007 | 36.84 | 37.06 | 36.24 | 36.55 | 243,230 | -0.25(-0.68%) |
Sep 05, 2007 | 36.96 | 37.49 | 36.59 | 36.80 | 279,502 | -0.37(-1.00%) |
Sep 04, 2007 | 36.85 | 37.64 | 36.76 | 37.17 | 255,455 | +0.32(+0.87%) |
Aug 31, 2007 | 37.25 | 37.57 | 36.58 | 36.85 | 193,205 | -0.01(-0.03%) |
Aug 30, 2007 | 36.78 | 37.25 | 36.35 | 36.86 | 295,940 | -0.14(-0.38%) |
Aug 29, 2007 | 36.80 | 37.27 | 36.74 | 37.00 | 232,405 | +0.26(+0.71%) |
Aug 28, 2007 | 37.86 | 37.86 | 36.70 | 36.74 | 317,229 | -1.03(-2.73%) |
Aug 27, 2007 | 38.16 | 38.37 | 37.75 | 37.77 | 240,195 | -0.43(-1.13%) |
Aug 24, 2007 | 38.25 | 38.33 | 37.91 | 38.20 | 275,934 | -0.11(-0.29%) |
Aug 23, 2007 | 39.08 | 39.12 | 38.14 | 38.31 | 163,416 | -0.50(-1.29%) |
Aug 22, 2007 | 39.13 | 39.30 | 38.01 | 38.81 | 245,717 | -0.02(-0.05%) |
Aug 21, 2007 | 39.65 | 39.66 | 38.32 | 38.83 | 391,203 | -0.77(-1.94%) |
Aug 20, 2007 | 40.00 | 40.37 | 39.08 | 39.60 | 192,209 | -0.08(-0.20%) |
Aug 17, 2007 | 39.78 | 40.14 | 38.70 | 39.68 | 271,884 | +1.04(+2.69%) |
Aug 16, 2007 | 37.90 | 38.89 | 37.50 | 38.64 | 416,697 | +0.74(+1.95%) |
Aug 15, 2007 | 38.32 | 38.81 | 37.82 | 37.90 | 364,185 | -0.41(-1.07%) |
Aug 14, 2007 | 39.02 | 39.60 | 38.30 | 38.31 | 394,597 | -0.20(-0.52%) |
Aug 13, 2007 | 41.50 | 42.00 | 38.40 | 38.51 | 861,996 | -1.91(-4.73%) |
Aug 10, 2007 | 42.18 | 42.70 | 40.05 | 40.42 | 866,706 | -2.84(-6.56%) |
Aug 09, 2007 | 40.68 | 43.60 | 40.67 | 43.26 | 1,406,992 | -0.79(-1.79%) |
Aug 08, 2007 | 40.38 | 44.90 | 40.37 | 44.05 | 1,347,410 | +3.55(+8.77%) |
Aug 07, 2007 | 38.25 | 40.80 | 38.00 | 40.50 | 1,530,760 | -3.57(-8.10%) |
Aug 06, 2007 | 42.00 | 45.35 | 41.97 | 44.07 | 1,079,259 | +2.44(+5.86%) |
Aug 03, 2007 | 41.58 | 42.53 | 40.11 | 41.63 | 549,225 | +1.49(+3.71%) |
Aug 02, 2007 | 38.59 | 40.25 | 38.52 | 40.14 | 246,220 | +1.53(+3.96%) |
Aug 01, 2007 | 38.64 | 39.00 | 38.13 | 38.61 | 439,402 | -0.13(-0.34%) |
Jul 31, 2007 | 40.14 | 40.47 | 38.66 | 38.74 | 471,723 | -1.31(-3.27%) |
Jul 30, 2007 | 39.95 | 40.37 | 39.32 | 40.05 | 178,519 | +0.12(+0.30%) |
Jul 27, 2007 | 39.64 | 40.23 | 39.29 | 39.93 | 290,134 | +0.36(+0.91%) |
Jul 26, 2007 | 39.30 | 39.98 | 39.02 | 39.57 | 364,696 | -0.18(-0.45%) |
Jul 25, 2007 | 40.04 | 40.59 | 39.00 | 39.75 | 262,164 | +0.04(+0.10%) |
Jul 24, 2007 | 40.49 | 40.87 | 39.61 | 39.71 | 275,161 | -0.77(-1.90%) |
Jul 23, 2007 | 40.72 | 40.85 | 40.48 | 40.48 | 183,256 | -0.16(-0.39%) |
Jul 20, 2007 | 40.88 | 40.98 | 40.15 | 40.64 | 194,647 | -0.33(-0.81%) |
Jul 19, 2007 | 40.82 | 41.33 | 40.70 | 40.97 | 224,779 | +0.45(+1.11%) |
Jul 18, 2007 | 40.77 | 40.78 | 40.17 | 40.52 | 212,789 | -0.45(-1.10%) |
Jul 17, 2007 | 40.16 | 41.42 | 40.09 | 40.97 | 296,287 | +1.02(+2.55%) |
Jul 16, 2007 | 40.25 | 40.54 | 39.94 | 39.95 | 149,174 | -0.18(-0.45%) |
Jul 13, 2007 | 40.50 | 40.61 | 39.79 | 40.13 | 121,551 | -0.53(-1.30%) |
Jul 12, 2007 | 40.03 | 40.75 | 39.96 | 40.66 | 162,824 | +0.77(+1.93%) |
Jul 11, 2007 | 40.02 | 40.26 | 39.73 | 39.89 | 335,001 | -0.07(-0.18%) |
Jul 10, 2007 | 40.56 | 40.56 | 39.87 | 39.96 | 312,260 | -0.59(-1.45%) |
Jul 09, 2007 | 40.40 | 41.09 | 39.87 | 40.55 | 388,753 | +1.51(+3.87%) |
Jul 06, 2007 | 39.15 | 39.18 | 38.89 | 39.04 | 200,544 | -0.01(-0.03%) |
Jul 05, 2007 | 38.36 | 39.15 | 38.32 | 39.05 | 246,647 | +0.90(+2.36%) |
Jul 03, 2007 | 38.10 | 38.35 | 37.97 | 38.15 | 140,867 | +0.15(+0.39%) |