Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 38.39 | 39.06 | 38.10 | 38.32 | 1,806,845 | -0.21(-0.55%) |
Sep 27, 2007 | 38.86 | 39.08 | 38.38 | 38.53 | 1,962,312 | -0.01(-0.02%) |
Sep 26, 2007 | 38.15 | 38.73 | 38.07 | 38.53 | 2,220,905 | +0.71(+1.87%) |
Sep 25, 2007 | 37.62 | 38.09 | 37.40 | 37.83 | 2,933,642 | +0.03(+0.08%) |
Sep 24, 2007 | 38.37 | 38.87 | 37.61 | 37.79 | 3,228,816 | -1.25(-3.20%) |
Sep 21, 2007 | 39.76 | 39.82 | 38.95 | 39.05 | 3,044,356 | -0.34(-0.86%) |
Sep 20, 2007 | 39.64 | 39.79 | 39.20 | 39.38 | 2,937,534 | -0.06(-0.15%) |
Sep 19, 2007 | 39.74 | 40.31 | 39.44 | 39.44 | 3,741,138 | -0.03(-0.07%) |
Sep 18, 2007 | 37.47 | 39.47 | 37.31 | 39.47 | 3,797,565 | +2.05(+5.47%) |
Sep 17, 2007 | 36.66 | 37.64 | 36.57 | 37.42 | 2,483,585 | +0.70(+1.90%) |
Sep 14, 2007 | 35.59 | 36.77 | 35.42 | 36.73 | 2,733,811 | +0.86(+2.39%) |
Sep 13, 2007 | 35.34 | 36.10 | 35.28 | 35.87 | 2,150,663 | +0.53(+1.50%) |
Sep 12, 2007 | 35.56 | 35.66 | 35.11 | 35.34 | 3,074,516 | -0.45(-1.26%) |
Sep 11, 2007 | 35.74 | 36.08 | 35.40 | 35.79 | 3,303,144 | +0.16(+0.46%) |
Sep 10, 2007 | 36.23 | 36.57 | 35.32 | 35.63 | 3,711,757 | -0.45(-1.25%) |
Sep 07, 2007 | 37.00 | 37.00 | 36.00 | 36.08 | 3,182,506 | -1.62(-4.31%) |
Sep 06, 2007 | 37.35 | 37.84 | 37.16 | 37.70 | 2,705,987 | +0.35(+0.94%) |
Sep 05, 2007 | 37.16 | 37.49 | 36.94 | 37.35 | 2,775,061 | -0.16(-0.42%) |
Sep 04, 2007 | 36.74 | 37.69 | 36.58 | 37.51 | 2,015,432 | +0.69(+1.86%) |
Aug 31, 2007 | 36.37 | 36.98 | 36.29 | 36.82 | 1,858,018 | +0.82(+2.26%) |
Aug 30, 2007 | 35.89 | 36.53 | 35.64 | 36.01 | 2,668,239 | -0.28(-0.77%) |
Aug 29, 2007 | 35.36 | 36.28 | 35.27 | 36.28 | 1,600,009 | +1.22(+3.48%) |
Aug 28, 2007 | 36.23 | 36.35 | 35.00 | 35.06 | 3,285,049 | -1.45(-3.98%) |
Aug 27, 2007 | 36.01 | 37.25 | 35.91 | 36.52 | 2,571,290 | +0.49(+1.35%) |
Aug 24, 2007 | 35.11 | 36.03 | 35.03 | 36.03 | 2,603,639 | +1.06(+3.02%) |
Aug 23, 2007 | 35.61 | 35.94 | 34.73 | 34.97 | 3,267,926 | -0.49(-1.38%) |
Aug 22, 2007 | 33.90 | 35.63 | 33.90 | 35.46 | 3,654,940 | +1.82(+5.42%) |
Aug 21, 2007 | 33.32 | 33.83 | 33.00 | 33.64 | 1,359,317 | +0.26(+0.78%) |
Aug 20, 2007 | 32.78 | 33.71 | 32.57 | 33.38 | 1,645,345 | +0.75(+2.29%) |
Aug 17, 2007 | 33.76 | 33.76 | 30.23 | 32.63 | 3,304,312 | +1.63(+5.27%) |
Aug 16, 2007 | 31.24 | 31.58 | 29.90 | 31.00 | 2,819,229 | -0.32(-1.01%) |
Aug 15, 2007 | 31.79 | 32.32 | 31.27 | 31.32 | 1,973,592 | -0.51(-1.60%) |
Aug 14, 2007 | 32.72 | 32.75 | 31.83 | 31.83 | 2,858,576 | -0.78(-2.40%) |
Aug 13, 2007 | 32.80 | 34.28 | 32.57 | 32.61 | 2,755,993 | -0.14(-0.42%) |
Aug 10, 2007 | 32.05 | 32.89 | 31.05 | 32.74 | 4,873,757 | +0.97(+3.04%) |
Aug 09, 2007 | 32.96 | 32.42 | 30.67 | 31.78 | 5,043,833 | -1.19(-3.60%) |
Aug 08, 2007 | 34.26 | 34.26 | 32.16 | 32.96 | 3,658,485 | -1.10(-3.24%) |
Aug 07, 2007 | 34.76 | 34.59 | 33.51 | 34.07 | 2,935,025 | -0.69(-1.98%) |
Aug 06, 2007 | 34.38 | 34.77 | 33.93 | 34.76 | 2,266,242 | +0.31(+0.90%) |
Aug 03, 2007 | 34.69 | 34.77 | 34.41 | 34.45 | 3,076,312 | -0.26(-0.75%) |
Aug 02, 2007 | 34.45 | 34.90 | 34.24 | 34.71 | 2,390,919 | +0.59(+1.72%) |
Aug 01, 2007 | 33.82 | 34.30 | 33.11 | 34.12 | 3,521,423 | +0.31(+0.92%) |
Jul 31, 2007 | 34.36 | 34.88 | 33.81 | 33.81 | 2,138,173 | -0.55(-1.60%) |
Jul 30, 2007 | 33.82 | 34.52 | 33.61 | 34.36 | 1,925,712 | +0.57(+1.67%) |
Jul 27, 2007 | 34.09 | 34.71 | 33.77 | 33.79 | 2,629,535 | -0.50(-1.46%) |
Jul 26, 2007 | 35.06 | 35.06 | 33.84 | 34.29 | 3,051,887 | -0.51(-1.46%) |
Jul 25, 2007 | 35.29 | 35.42 | 34.37 | 34.80 | 2,143,808 | -0.40(-1.15%) |
Jul 24, 2007 | 35.86 | 35.99 | 35.12 | 35.20 | 1,881,309 | -0.58(-1.61%) |
Jul 23, 2007 | 35.46 | 35.92 | 35.42 | 35.78 | 1,852,181 | +0.51(+1.44%) |
Jul 20, 2007 | 36.11 | 36.15 | 35.01 | 35.27 | 2,656,758 | -1.35(-3.69%) |
Jul 19, 2007 | 36.54 | 36.86 | 36.50 | 36.62 | 1,565,958 | +0.28(+0.78%) |
Jul 18, 2007 | 36.45 | 36.67 | 35.91 | 36.34 | 2,165,451 | +0.07(+0.18%) |
Jul 17, 2007 | 36.03 | 36.48 | 35.93 | 36.27 | 2,473,272 | +0.32(+0.89%) |
Jul 16, 2007 | 36.01 | 36.06 | 35.41 | 35.95 | 1,432,672 | +0.08(+0.23%) |
Jul 13, 2007 | 35.68 | 36.06 | 35.24 | 35.87 | 1,884,409 | +0.19(+0.53%) |
Jul 12, 2007 | 34.52 | 35.68 | 34.52 | 35.68 | 1,783,301 | +1.13(+3.27%) |
Jul 11, 2007 | 34.08 | 34.55 | 33.90 | 34.55 | 1,750,806 | +0.45(+1.32%) |
Jul 10, 2007 | 34.48 | 34.59 | 34.10 | 34.10 | 1,704,692 | -0.37(-1.08%) |
Jul 09, 2007 | 34.17 | 34.61 | 34.12 | 34.48 | 1,112,593 | +0.33(+0.96%) |
Jul 06, 2007 | 34.12 | 34.25 | 33.73 | 34.15 | 540,146 | +0.18(+0.53%) |
Jul 05, 2007 | 33.90 | 33.97 | 33.69 | 33.97 | 1,121,543 | -0.07(-0.19%) |
Jul 03, 2007 | 34.28 | 34.39 | 33.94 | 34.03 | 533,725 | -0.11(-0.32%) |