Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 43.68 | 43.68 | 41.75 | 42.06 | 553,044 | -1.49(-3.42%) |
Sep 27, 2007 | 43.48 | 43.70 | 41.80 | 43.55 | 701,070 | +0.71(+1.66%) |
Sep 26, 2007 | 43.71 | 43.75 | 42.00 | 42.84 | 581,855 | -0.32(-0.74%) |
Sep 25, 2007 | 42.21 | 43.79 | 41.50 | 43.16 | 1,050,175 | +0.43(+1.01%) |
Sep 24, 2007 | 39.20 | 42.95 | 38.23 | 42.73 | 1,716,439 | +3.53(+9.01%) |
Sep 21, 2007 | 42.46 | 42.72 | 38.82 | 39.20 | 2,576,317 | -4.46(-10.22%) |
Sep 20, 2007 | 43.13 | 44.67 | 42.92 | 43.66 | 695,908 | +0.78(+1.82%) |
Sep 19, 2007 | 43.00 | 45.55 | 41.05 | 42.88 | 1,802,076 | +0.88(+2.10%) |
Sep 18, 2007 | 38.52 | 42.80 | 38.52 | 42.00 | 1,886,479 | +3.93(+10.32%) |
Sep 17, 2007 | 39.10 | 39.94 | 38.00 | 38.07 | 507,620 | -1.02(-2.61%) |
Sep 14, 2007 | 37.51 | 39.43 | 37.22 | 39.09 | 831,556 | +0.78(+2.04%) |
Sep 13, 2007 | 37.15 | 39.40 | 37.15 | 38.31 | 1,164,928 | +1.15(+3.09%) |
Sep 12, 2007 | 36.03 | 37.85 | 35.97 | 37.16 | 1,065,307 | +1.07(+2.96%) |
Sep 11, 2007 | 35.10 | 36.49 | 34.43 | 36.09 | 904,151 | +1.46(+4.22%) |
Sep 10, 2007 | 32.75 | 35.24 | 32.68 | 34.63 | 1,530,268 | +2.61(+8.15%) |
Sep 07, 2007 | 31.64 | 32.13 | 30.84 | 32.02 | 933,277 | -0.56(-1.72%) |
Sep 06, 2007 | 36.55 | 36.89 | 32.27 | 32.58 | 2,112,189 | -3.49(-9.68%) |
Sep 05, 2007 | 36.23 | 36.53 | 35.55 | 36.07 | 507,155 | -0.01(-0.03%) |
Sep 04, 2007 | 34.39 | 36.75 | 34.22 | 36.08 | 1,415,319 | +1.34(+3.86%) |
Aug 31, 2007 | 35.98 | 35.99 | 34.15 | 34.74 | 468,396 | -0.56(-1.59%) |
Aug 30, 2007 | 35.16 | 36.55 | 34.64 | 35.30 | 419,460 | -0.36(-1.01%) |
Aug 29, 2007 | 35.25 | 35.98 | 34.33 | 35.66 | 371,592 | +0.94(+2.71%) |
Aug 28, 2007 | 36.80 | 36.97 | 34.56 | 34.72 | 453,439 | -2.60(-6.97%) |
Aug 27, 2007 | 37.47 | 37.70 | 36.12 | 37.32 | 343,637 | -0.07(-0.19%) |
Aug 24, 2007 | 36.53 | 37.62 | 35.80 | 37.39 | 466,849 | +0.44(+1.19%) |
Aug 23, 2007 | 37.23 | 38.00 | 35.65 | 36.95 | 647,025 | +0.09(+0.24%) |
Aug 22, 2007 | 34.09 | 36.98 | 34.00 | 36.86 | 1,142,274 | +3.41(+10.19%) |
Aug 21, 2007 | 30.00 | 33.89 | 30.00 | 33.45 | 774,281 | +3.35(+11.13%) |
Aug 20, 2007 | 30.00 | 30.97 | 29.26 | 30.10 | 417,767 | +0.23(+0.77%) |
Aug 17, 2007 | 29.53 | 30.33 | 28.13 | 29.87 | 706,697 | +1.76(+6.26%) |
Aug 16, 2007 | 27.81 | 29.07 | 26.43 | 28.11 | 1,349,952 | -0.28(-0.99%) |
Aug 15, 2007 | 30.00 | 30.81 | 28.27 | 28.39 | 1,051,094 | -2.01(-6.61%) |
Aug 14, 2007 | 31.84 | 32.09 | 30.22 | 30.40 | 426,181 | -1.09(-3.46%) |
Aug 13, 2007 | 32.17 | 33.90 | 31.49 | 31.49 | 664,441 | +0.39(+1.25%) |
Aug 10, 2007 | 32.00 | 32.05 | 29.11 | 31.10 | 1,118,297 | -2.11(-6.35%) |
Aug 09, 2007 | 35.21 | 36.02 | 33.12 | 33.21 | 701,834 | -3.16(-8.69%) |
Aug 08, 2007 | 36.91 | 37.51 | 35.75 | 36.37 | 544,740 | -0.16(-0.44%) |
Aug 07, 2007 | 35.55 | 37.20 | 35.55 | 36.53 | 546,601 | +0.92(+2.58%) |
Aug 06, 2007 | 37.50 | 37.70 | 35.18 | 35.61 | 758,453 | -1.71(-4.58%) |
Aug 03, 2007 | 37.62 | 38.60 | 36.84 | 37.32 | 594,339 | -0.11(-0.29%) |
Aug 02, 2007 | 35.99 | 37.89 | 35.26 | 37.43 | 656,306 | +1.58(+4.41%) |
Aug 01, 2007 | 35.50 | 36.97 | 35.10 | 35.85 | 543,484 | -0.51(-1.40%) |
Jul 31, 2007 | 36.46 | 40.00 | 35.81 | 36.36 | 1,119,186 | -0.22(-0.60%) |
Jul 30, 2007 | 37.83 | 38.98 | 35.43 | 36.58 | 666,059 | -0.93(-2.48%) |
Jul 27, 2007 | 35.43 | 39.49 | 35.23 | 37.51 | 2,007,879 | +3.19(+9.29%) |
Jul 26, 2007 | 32.71 | 34.52 | 32.01 | 34.32 | 1,101,390 | +1.61(+4.92%) |
Jul 25, 2007 | 36.07 | 36.24 | 31.55 | 32.71 | 1,445,317 | -2.52(-7.15%) |
Jul 24, 2007 | 36.00 | 37.26 | 34.67 | 35.23 | 1,312,236 | -3.30(-8.56%) |
Jul 23, 2007 | 37.39 | 39.50 | 37.15 | 38.53 | 1,580,695 | +3.03(+8.54%) |
Jul 20, 2007 | 35.16 | 35.54 | 34.50 | 35.50 | 484,535 | +0.24(+0.68%) |
Jul 19, 2007 | 34.68 | 35.82 | 34.51 | 35.26 | 665,857 | +0.93(+2.71%) |
Jul 18, 2007 | 33.65 | 34.68 | 33.50 | 34.33 | 456,266 | +0.38(+1.12%) |
Jul 17, 2007 | 34.52 | 35.00 | 33.59 | 33.95 | 607,188 | -0.37(-1.08%) |
Jul 16, 2007 | 32.50 | 34.96 | 32.25 | 34.32 | 989,999 | +1.83(+5.63%) |
Jul 13, 2007 | 32.66 | 32.85 | 32.23 | 32.49 | 521,595 | -0.39(-1.19%) |
Jul 12, 2007 | 31.92 | 33.00 | 30.61 | 32.88 | 1,337,520 | +0.03(+0.09%) |
Jul 11, 2007 | 32.60 | 32.87 | 32.06 | 32.85 | 694,980 | +0.25(+0.77%) |
Jul 10, 2007 | 31.87 | 33.49 | 31.50 | 32.60 | 936,492 | +0.58(+1.81%) |
Jul 09, 2007 | 36.11 | 36.50 | 32.00 | 32.02 | 1,460,590 | -2.03(-5.96%) |
Jul 06, 2007 | 35.00 | 35.26 | 33.38 | 34.05 | 921,483 | -0.85(-2.44%) |
Jul 05, 2007 | 33.60 | 36.05 | 33.04 | 34.90 | 2,187,174 | +1.86(+5.63%) |
Jul 03, 2007 | 31.68 | 33.69 | 31.02 | 33.04 | 2,078,955 | +4.45(+15.56%) |