Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 34.73 | 35.32 | 34.65 | 35.09 | 389,243 | +0.29(+0.82%) |
Sep 27, 2007 | 35.32 | 35.32 | 34.46 | 34.80 | 449,868 | -0.34(-0.96%) |
Sep 26, 2007 | 35.28 | 35.81 | 34.74 | 35.14 | 506,588 | +0.09(+0.26%) |
Sep 25, 2007 | 34.91 | 35.13 | 34.29 | 35.05 | 627,193 | -0.02(-0.05%) |
Sep 24, 2007 | 34.99 | 35.76 | 34.57 | 35.06 | 389,848 | +0.07(+0.19%) |
Sep 21, 2007 | 36.19 | 36.19 | 34.41 | 34.99 | 892,278 | -1.74(-4.74%) |
Sep 20, 2007 | 37.14 | 37.55 | 36.52 | 36.74 | 362,911 | -0.16(-0.43%) |
Sep 19, 2007 | 36.48 | 37.04 | 36.37 | 36.90 | 518,393 | +0.77(+2.12%) |
Sep 18, 2007 | 37.02 | 37.05 | 36.06 | 36.13 | 528,343 | -0.52(-1.42%) |
Sep 17, 2007 | 36.63 | 38.25 | 36.43 | 36.65 | 325,267 | -0.01(-0.02%) |
Sep 14, 2007 | 36.30 | 36.75 | 36.19 | 36.66 | 382,650 | +0.07(+0.18%) |
Sep 13, 2007 | 37.08 | 37.35 | 36.47 | 36.59 | 290,152 | -0.24(-0.64%) |
Sep 12, 2007 | 37.58 | 37.85 | 36.75 | 36.83 | 340,216 | -0.68(-1.82%) |
Sep 11, 2007 | 37.48 | 38.35 | 37.17 | 37.51 | 631,296 | +0.36(+0.97%) |
Sep 10, 2007 | 37.05 | 37.37 | 36.45 | 37.15 | 413,133 | +0.40(+1.08%) |
Sep 07, 2007 | 36.42 | 37.18 | 36.01 | 36.75 | 411,920 | +0.32(+0.88%) |
Sep 06, 2007 | 36.13 | 36.91 | 35.39 | 36.43 | 542,635 | +0.99(+2.78%) |
Sep 05, 2007 | 35.65 | 35.81 | 35.06 | 35.45 | 455,753 | -0.45(-1.24%) |
Sep 04, 2007 | 35.31 | 36.45 | 35.29 | 35.90 | 482,567 | +0.58(+1.65%) |
Aug 31, 2007 | 35.79 | 35.91 | 34.88 | 35.31 | 710,887 | +0.00(+0.00%) |
Aug 30, 2007 | 34.17 | 35.42 | 33.98 | 35.31 | 647,618 | +0.79(+2.29%) |
Aug 29, 2007 | 33.17 | 34.83 | 33.00 | 34.52 | 1,118,766 | +1.52(+4.59%) |
Aug 28, 2007 | 32.21 | 33.48 | 31.45 | 33.01 | 2,802,952 | -3.92(-10.60%) |
Aug 27, 2007 | 35.52 | 37.17 | 35.38 | 36.92 | 958,728 | +1.41(+3.98%) |
Aug 24, 2007 | 35.19 | 35.58 | 34.44 | 35.51 | 396,525 | +0.48(+1.37%) |
Aug 23, 2007 | 35.08 | 35.32 | 34.29 | 35.03 | 239,490 | +0.19(+0.53%) |
Aug 22, 2007 | 33.81 | 35.60 | 33.81 | 34.84 | 635,402 | +1.71(+5.16%) |
Aug 21, 2007 | 32.83 | 33.82 | 32.52 | 33.13 | 354,532 | +0.43(+1.31%) |
Aug 20, 2007 | 32.89 | 33.36 | 32.12 | 32.70 | 277,514 | -0.11(-0.33%) |
Aug 17, 2007 | 33.16 | 33.64 | 32.40 | 32.81 | 395,060 | +0.83(+2.61%) |
Aug 16, 2007 | 32.85 | 32.91 | 30.73 | 31.98 | 562,308 | -0.93(-2.81%) |
Aug 15, 2007 | 33.35 | 34.18 | 32.86 | 32.91 | 344,441 | -0.43(-1.29%) |
Aug 14, 2007 | 34.18 | 34.82 | 33.30 | 33.34 | 414,699 | -0.64(-1.88%) |
Aug 13, 2007 | 34.41 | 35.67 | 33.70 | 33.98 | 434,490 | -0.48(-1.39%) |
Aug 10, 2007 | 30.90 | 34.74 | 30.27 | 34.46 | 1,072,506 | +3.15(+10.06%) |
Aug 09, 2007 | 31.37 | 31.79 | 30.23 | 31.31 | 1,042,995 | -0.11(-0.35%) |
Aug 08, 2007 | 31.37 | 31.72 | 30.40 | 31.42 | 1,210,437 | +0.39(+1.25%) |
Aug 07, 2007 | 31.83 | 31.95 | 30.74 | 31.03 | 621,102 | -0.67(-2.10%) |
Aug 06, 2007 | 32.42 | 32.62 | 31.46 | 31.69 | 803,536 | -0.51(-1.57%) |
Aug 03, 2007 | 32.37 | 33.13 | 32.17 | 32.20 | 584,709 | -0.89(-2.70%) |
Aug 02, 2007 | 33.14 | 33.50 | 33.02 | 33.09 | 487,220 | +0.16(+0.49%) |
Aug 01, 2007 | 34.03 | 34.03 | 32.48 | 32.93 | 1,032,711 | -0.64(-1.91%) |
Jul 31, 2007 | 35.26 | 36.10 | 33.38 | 33.57 | 1,101,655 | -1.17(-3.37%) |
Jul 30, 2007 | 36.00 | 36.40 | 34.41 | 34.74 | 1,122,269 | -1.36(-3.78%) |
Jul 27, 2007 | 37.40 | 37.58 | 35.58 | 36.11 | 803,707 | -1.28(-3.42%) |
Jul 26, 2007 | 38.15 | 38.48 | 36.87 | 37.39 | 488,085 | -1.17(-3.04%) |
Jul 25, 2007 | 39.31 | 39.74 | 38.23 | 38.56 | 447,056 | -0.36(-0.93%) |
Jul 24, 2007 | 39.57 | 39.57 | 38.62 | 38.92 | 398,318 | -0.75(-1.89%) |
Jul 23, 2007 | 39.25 | 39.90 | 39.25 | 39.67 | 343,871 | +0.66(+1.68%) |
Jul 20, 2007 | 39.67 | 39.69 | 38.62 | 39.01 | 377,312 | -0.74(-1.86%) |
Jul 19, 2007 | 39.91 | 40.03 | 39.69 | 39.75 | 151,804 | -0.13(-0.32%) |
Jul 18, 2007 | 39.78 | 40.01 | 39.54 | 39.88 | 289,760 | +0.03(+0.08%) |
Jul 17, 2007 | 39.42 | 40.21 | 38.91 | 39.84 | 381,920 | +0.62(+1.59%) |
Jul 16, 2007 | 40.27 | 40.27 | 38.90 | 39.22 | 622,222 | -1.08(-2.67%) |
Jul 13, 2007 | 39.78 | 40.36 | 39.67 | 40.30 | 340,702 | +0.46(+1.16%) |
Jul 12, 2007 | 38.88 | 40.02 | 38.53 | 39.84 | 501,207 | +1.24(+3.21%) |
Jul 11, 2007 | 38.50 | 38.86 | 38.31 | 38.60 | 233,567 | +0.13(+0.33%) |
Jul 10, 2007 | 38.51 | 38.94 | 38.27 | 38.47 | 401,745 | -0.04(-0.11%) |
Jul 09, 2007 | 38.34 | 38.69 | 38.30 | 38.51 | 416,853 | +0.37(+0.97%) |
Jul 06, 2007 | 38.14 | 38.23 | 37.98 | 38.14 | 402,203 | +0.09(+0.24%) |
Jul 05, 2007 | 37.98 | 38.15 | 37.71 | 38.05 | 381,954 | -0.04(-0.11%) |
Jul 03, 2007 | 38.67 | 38.67 | 38.01 | 38.09 | 262,024 | -0.43(-1.11%) |