Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 36.65 | 36.91 | 36.11 | 36.62 | 254,139 | -0.10(-0.26%) |
Sep 27, 2007 | 36.49 | 36.81 | 36.39 | 36.72 | 156,178 | +0.16(+0.44%) |
Sep 26, 2007 | 36.64 | 36.78 | 35.98 | 36.55 | 148,105 | +0.01(+0.04%) |
Sep 25, 2007 | 37.62 | 37.62 | 36.39 | 36.54 | 145,311 | -1.33(-3.52%) |
Sep 24, 2007 | 37.52 | 38.33 | 37.51 | 37.88 | 97,805 | +0.10(+0.26%) |
Sep 21, 2007 | 38.26 | 38.31 | 37.66 | 37.78 | 275,253 | -0.16(-0.42%) |
Sep 20, 2007 | 38.36 | 38.38 | 37.56 | 37.94 | 188,004 | -0.43(-1.11%) |
Sep 19, 2007 | 37.02 | 38.81 | 37.02 | 38.36 | 153,384 | +1.31(+3.53%) |
Sep 18, 2007 | 35.67 | 37.06 | 35.57 | 37.06 | 220,450 | +1.39(+3.90%) |
Sep 17, 2007 | 35.62 | 35.99 | 35.43 | 35.67 | 211,446 | -0.07(-0.20%) |
Sep 14, 2007 | 35.46 | 35.91 | 35.33 | 35.74 | 70,171 | +0.17(+0.47%) |
Sep 13, 2007 | 35.27 | 35.81 | 35.07 | 35.57 | 115,969 | +0.37(+1.04%) |
Sep 12, 2007 | 35.16 | 35.33 | 34.94 | 35.20 | 56,509 | -0.03(-0.07%) |
Sep 11, 2007 | 34.91 | 35.49 | 34.82 | 35.23 | 125,439 | +0.10(+0.27%) |
Sep 10, 2007 | 35.56 | 35.68 | 35.04 | 35.13 | 144,535 | -0.32(-0.89%) |
Sep 07, 2007 | 35.94 | 36.07 | 35.14 | 35.45 | 90,043 | -0.90(-2.48%) |
Sep 06, 2007 | 36.14 | 36.51 | 35.66 | 36.35 | 121,558 | +0.21(+0.59%) |
Sep 05, 2007 | 36.23 | 36.62 | 35.71 | 36.14 | 79,641 | -0.39(-1.06%) |
Sep 04, 2007 | 36.33 | 37.10 | 35.78 | 36.52 | 146,242 | +0.13(+0.35%) |
Aug 31, 2007 | 35.11 | 36.62 | 35.11 | 36.39 | 187,848 | +1.60(+4.61%) |
Aug 30, 2007 | 34.40 | 35.36 | 34.40 | 34.79 | 68,929 | +0.15(+0.45%) |
Aug 29, 2007 | 34.17 | 34.85 | 34.03 | 34.64 | 83,988 | +0.59(+1.74%) |
Aug 28, 2007 | 34.75 | 34.91 | 34.04 | 34.04 | 122,489 | -1.00(-2.85%) |
Aug 27, 2007 | 35.49 | 35.54 | 34.87 | 35.04 | 71,103 | -0.48(-1.36%) |
Aug 24, 2007 | 35.50 | 35.62 | 34.92 | 35.52 | 74,518 | -0.03(-0.09%) |
Aug 23, 2007 | 35.85 | 36.07 | 35.11 | 35.56 | 97,960 | -0.19(-0.54%) |
Aug 22, 2007 | 35.88 | 35.88 | 34.89 | 35.75 | 382,063 | +0.19(+0.54%) |
Aug 21, 2007 | 35.46 | 35.79 | 35.07 | 35.56 | 132,736 | +0.13(+0.36%) |
Aug 20, 2007 | 35.43 | 35.91 | 35.04 | 35.43 | 184,123 | +0.06(+0.18%) |
Aug 17, 2007 | 42.15 | 39.29 | 34.48 | 35.36 | 198,871 | +0.06(+0.18%) |
Aug 16, 2007 | 33.62 | 35.43 | 33.69 | 35.30 | 204,615 | +1.67(+4.98%) |
Aug 15, 2007 | 33.44 | 34.69 | 33.44 | 33.62 | 278,823 | +0.19(+0.58%) |
Aug 14, 2007 | 34.40 | 34.80 | 33.43 | 33.43 | 167,822 | -0.97(-2.81%) |
Aug 13, 2007 | 34.88 | 34.91 | 34.17 | 34.40 | 130,252 | -0.29(-0.84%) |
Aug 10, 2007 | 34.14 | 35.24 | 33.42 | 34.69 | 212,998 | +0.21(+0.60%) |
Aug 09, 2007 | 33.82 | 34.65 | 33.44 | 34.48 | 283,170 | +0.28(+0.81%) |
Aug 08, 2007 | 33.60 | 34.20 | 33.32 | 34.20 | 317,169 | +0.87(+2.61%) |
Aug 07, 2007 | 33.76 | 33.95 | 33.02 | 33.33 | 167,356 | -0.43(-1.26%) |
Aug 06, 2007 | 33.02 | 33.82 | 32.58 | 33.76 | 180,862 | +0.26(+0.79%) |
Aug 03, 2007 | 33.35 | 33.95 | 33.20 | 33.49 | 169,064 | -0.45(-1.33%) |
Aug 02, 2007 | 32.75 | 33.95 | 32.63 | 33.95 | 584,970 | +0.84(+2.53%) |
Aug 01, 2007 | 32.85 | 33.14 | 31.79 | 33.11 | 303,663 | +0.19(+0.59%) |
Jul 31, 2007 | 33.43 | 33.43 | 32.53 | 32.92 | 292,640 | -0.28(-0.83%) |
Jul 30, 2007 | 33.33 | 33.69 | 32.64 | 33.19 | 199,181 | -0.31(-0.92%) |
Jul 27, 2007 | 34.40 | 34.49 | 32.79 | 33.50 | 552,058 | -1.08(-3.11%) |
Jul 26, 2007 | 35.59 | 35.60 | 33.17 | 34.58 | 296,211 | -1.01(-2.84%) |
Jul 25, 2007 | 36.52 | 36.58 | 35.29 | 35.59 | 211,601 | -0.76(-2.09%) |
Jul 24, 2007 | 37.20 | 37.33 | 36.15 | 36.35 | 295,590 | -1.20(-3.21%) |
Jul 23, 2007 | 38.13 | 38.26 | 37.23 | 37.55 | 106,654 | -0.58(-1.52%) |
Jul 20, 2007 | 39.37 | 39.45 | 37.91 | 38.13 | 171,082 | -1.32(-3.35%) |
Jul 19, 2007 | 39.45 | 39.81 | 39.32 | 39.45 | 82,280 | +0.16(+0.41%) |
Jul 18, 2007 | 38.54 | 39.68 | 38.53 | 39.29 | 134,754 | -0.39(-0.97%) |
Jul 17, 2007 | 40.00 | 40.11 | 39.68 | 39.68 | 98,271 | -0.42(-1.04%) |
Jul 16, 2007 | 40.23 | 40.63 | 40.10 | 40.10 | 99,979 | -0.23(-0.56%) |
Jul 13, 2007 | 40.35 | 40.58 | 40.07 | 40.32 | 138,635 | -0.16(-0.40%) |
Jul 12, 2007 | 40.58 | 40.77 | 40.00 | 40.48 | 120,316 | -0.06(-0.14%) |
Jul 11, 2007 | 40.40 | 40.55 | 39.87 | 40.54 | 131,960 | +0.01(+0.03%) |
Jul 10, 2007 | 41.55 | 41.73 | 40.51 | 40.53 | 204,460 | -1.46(-3.47%) |
Jul 09, 2007 | 42.09 | 42.16 | 41.67 | 41.98 | 72,345 | +0.02(+0.05%) |
Jul 06, 2007 | 42.31 | 42.35 | 41.64 | 41.97 | 118,764 | -0.33(-0.78%) |
Jul 05, 2007 | 42.06 | 42.94 | 42.06 | 42.29 | 108,362 | +0.14(+0.32%) |
Jul 03, 2007 | 41.89 | 42.39 | 41.68 | 42.16 | 84,454 | +0.38(+0.91%) |