Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 35.03 | 35.07 | 34.35 | 34.44 | 2,208,437 | -0.55(-1.57%) |
Sep 27, 2007 | 35.39 | 35.40 | 34.98 | 34.99 | 1,538,309 | -0.19(-0.55%) |
Sep 26, 2007 | 35.36 | 35.77 | 35.06 | 35.19 | 3,048,628 | +0.06(+0.17%) |
Sep 25, 2007 | 35.31 | 35.36 | 34.97 | 35.13 | 2,852,692 | -0.25(-0.70%) |
Sep 24, 2007 | 35.97 | 36.05 | 35.27 | 35.38 | 1,652,953 | -0.64(-1.79%) |
Sep 21, 2007 | 36.93 | 36.95 | 35.89 | 36.02 | 2,975,226 | -0.64(-1.76%) |
Sep 20, 2007 | 37.40 | 37.40 | 36.47 | 36.67 | 1,438,277 | -0.80(-2.13%) |
Sep 19, 2007 | 37.41 | 37.99 | 37.22 | 37.46 | 1,898,469 | +0.22(+0.60%) |
Sep 18, 2007 | 36.16 | 37.24 | 35.61 | 37.24 | 2,953,340 | +1.42(+3.96%) |
Sep 17, 2007 | 35.81 | 36.09 | 35.62 | 35.83 | 1,685,708 | -0.27(-0.74%) |
Sep 14, 2007 | 35.64 | 36.19 | 35.59 | 36.09 | 1,699,853 | +0.15(+0.41%) |
Sep 13, 2007 | 36.19 | 36.25 | 35.71 | 35.95 | 1,727,546 | +0.12(+0.34%) |
Sep 12, 2007 | 36.19 | 36.19 | 35.68 | 35.83 | 2,354,662 | -0.79(-2.16%) |
Sep 11, 2007 | 35.58 | 36.91 | 35.58 | 36.62 | 2,036,488 | +0.69(+1.91%) |
Sep 10, 2007 | 36.62 | 36.62 | 35.68 | 35.93 | 1,638,362 | -0.49(-1.35%) |
Sep 07, 2007 | 36.11 | 36.83 | 35.77 | 36.42 | 2,353,471 | -0.36(-0.99%) |
Sep 06, 2007 | 37.17 | 37.17 | 36.44 | 36.79 | 1,656,228 | -0.07(-0.20%) |
Sep 05, 2007 | 37.73 | 37.73 | 36.77 | 36.86 | 2,131,032 | -1.05(-2.76%) |
Sep 04, 2007 | 37.43 | 38.14 | 37.33 | 37.91 | 1,327,037 | +0.44(+1.18%) |
Aug 31, 2007 | 37.15 | 38.05 | 37.15 | 37.46 | 2,213,516 | +0.33(+0.89%) |
Aug 30, 2007 | 37.57 | 37.75 | 36.93 | 37.14 | 1,869,883 | -0.79(-2.07%) |
Aug 29, 2007 | 37.69 | 38.02 | 36.99 | 37.92 | 2,458,883 | +0.35(+0.93%) |
Aug 28, 2007 | 38.34 | 38.42 | 37.43 | 37.57 | 2,138,476 | -1.16(-2.98%) |
Aug 27, 2007 | 39.20 | 39.30 | 38.57 | 38.73 | 1,355,624 | -0.68(-1.72%) |
Aug 24, 2007 | 39.03 | 39.51 | 38.35 | 39.41 | 1,838,616 | +0.34(+0.86%) |
Aug 23, 2007 | 39.96 | 39.96 | 38.57 | 39.07 | 3,209,427 | -0.53(-1.34%) |
Aug 22, 2007 | 39.63 | 39.92 | 38.96 | 39.60 | 3,589,389 | +0.27(+0.68%) |
Aug 21, 2007 | 38.42 | 39.61 | 38.34 | 39.33 | 2,050,199 | +0.56(+1.44%) |
Aug 20, 2007 | 39.32 | 39.94 | 38.18 | 38.77 | 2,940,212 | -0.54(-1.38%) |
Aug 17, 2007 | 38.85 | 39.80 | 37.76 | 39.32 | 4,422,831 | +1.76(+4.69%) |
Aug 16, 2007 | 34.66 | 37.76 | 34.37 | 37.56 | 4,192,683 | +2.81(+8.10%) |
Aug 15, 2007 | 34.93 | 36.16 | 34.68 | 34.74 | 1,873,605 | -0.38(-1.07%) |
Aug 14, 2007 | 35.69 | 35.87 | 34.93 | 35.12 | 1,731,715 | -0.65(-1.82%) |
Aug 13, 2007 | 36.59 | 36.83 | 35.68 | 35.77 | 2,793,732 | -0.26(-0.71%) |
Aug 10, 2007 | 35.48 | 36.64 | 34.75 | 36.03 | 3,025,997 | +0.26(+0.71%) |
Aug 09, 2007 | 37.01 | 37.28 | 35.34 | 35.77 | 3,438,491 | -1.84(-4.89%) |
Aug 08, 2007 | 36.60 | 37.99 | 36.42 | 37.61 | 3,727,442 | +1.14(+3.11%) |
Aug 07, 2007 | 35.85 | 36.93 | 35.63 | 36.48 | 2,864,796 | +0.32(+0.89%) |
Aug 06, 2007 | 34.91 | 36.22 | 33.90 | 36.15 | 3,965,030 | +2.16(+6.34%) |
Aug 03, 2007 | 34.42 | 35.55 | 33.97 | 34.00 | 2,958,307 | -1.55(-4.36%) |
Aug 02, 2007 | 35.43 | 36.04 | 35.23 | 35.55 | 2,184,568 | +0.35(+0.99%) |
Aug 01, 2007 | 35.09 | 35.28 | 34.37 | 35.20 | 4,899,385 | -0.17(-0.47%) |
Jul 31, 2007 | 35.60 | 36.78 | 35.26 | 35.37 | 2,807,590 | -0.74(-2.05%) |
Jul 30, 2007 | 35.73 | 36.33 | 35.32 | 36.11 | 2,252,971 | +0.52(+1.45%) |
Jul 27, 2007 | 35.95 | 36.22 | 35.44 | 35.59 | 3,124,644 | -0.33(-0.92%) |
Jul 26, 2007 | 36.11 | 36.63 | 35.34 | 35.92 | 3,920,685 | -1.08(-2.92%) |
Jul 25, 2007 | 36.92 | 37.28 | 36.33 | 37.00 | 2,303,023 | +0.40(+1.10%) |
Jul 24, 2007 | 37.65 | 37.71 | 36.45 | 36.60 | 2,399,370 | -1.15(-3.04%) |
Jul 23, 2007 | 38.21 | 38.21 | 37.65 | 37.75 | 1,959,669 | -0.05(-0.14%) |
Jul 20, 2007 | 38.23 | 38.48 | 37.53 | 37.80 | 2,487,321 | -0.47(-1.23%) |
Jul 19, 2007 | 39.36 | 39.62 | 37.79 | 38.27 | 3,693,871 | -1.05(-2.68%) |
Jul 18, 2007 | 40.08 | 40.43 | 38.57 | 39.32 | 4,290,407 | -1.62(-3.95%) |
Jul 17, 2007 | 40.86 | 41.06 | 40.55 | 40.94 | 2,004,328 | +0.13(+0.31%) |
Jul 16, 2007 | 40.48 | 40.86 | 40.33 | 40.82 | 1,575,829 | +0.34(+0.85%) |
Jul 13, 2007 | 40.26 | 40.80 | 40.26 | 40.47 | 1,749,432 | +0.02(+0.05%) |
Jul 12, 2007 | 39.78 | 40.49 | 39.51 | 40.45 | 1,745,271 | +0.94(+2.38%) |
Jul 11, 2007 | 39.37 | 39.61 | 39.17 | 39.51 | 1,344,011 | +0.15(+0.38%) |
Jul 10, 2007 | 39.89 | 39.95 | 39.37 | 39.37 | 2,191,582 | -0.97(-2.41%) |
Jul 09, 2007 | 40.83 | 40.86 | 40.21 | 40.34 | 1,566,598 | -0.52(-1.27%) |
Jul 06, 2007 | 40.92 | 40.93 | 40.61 | 40.86 | 1,055,466 | -0.11(-0.28%) |
Jul 05, 2007 | 40.96 | 41.17 | 40.74 | 40.97 | 969,706 | +0.03(+0.08%) |
Jul 03, 2007 | 40.90 | 41.20 | 40.79 | 40.94 | 616,098 | +0.04(+0.10%) |