Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 39.09 | 39.11 | 38.34 | 38.42 | 438,843 | -0.55(-1.41%) |
Sep 27, 2007 | 38.89 | 39.05 | 38.71 | 38.97 | 180,910 | +0.10(+0.26%) |
Sep 26, 2007 | 39.12 | 39.61 | 38.64 | 38.87 | 287,049 | -0.21(-0.54%) |
Sep 25, 2007 | 38.97 | 39.44 | 38.81 | 39.08 | 189,771 | -0.06(-0.15%) |
Sep 24, 2007 | 39.10 | 39.52 | 38.85 | 39.14 | 184,455 | +0.11(+0.28%) |
Sep 21, 2007 | 39.45 | 39.84 | 38.94 | 39.03 | 404,314 | -0.08(-0.20%) |
Sep 20, 2007 | 39.06 | 39.27 | 38.94 | 39.11 | 359,278 | -0.06(-0.15%) |
Sep 19, 2007 | 38.89 | 39.70 | 38.77 | 39.17 | 362,740 | +0.58(+1.50%) |
Sep 18, 2007 | 38.19 | 38.69 | 37.86 | 38.59 | 460,589 | +0.49(+1.29%) |
Sep 17, 2007 | 37.38 | 38.19 | 37.05 | 38.10 | 554,392 | +0.69(+1.84%) |
Sep 14, 2007 | 37.71 | 37.78 | 37.24 | 37.41 | 324,933 | -0.44(-1.16%) |
Sep 13, 2007 | 38.38 | 38.38 | 37.77 | 37.85 | 260,978 | -0.42(-1.10%) |
Sep 12, 2007 | 38.20 | 38.43 | 37.91 | 38.27 | 581,013 | +0.14(+0.37%) |
Sep 11, 2007 | 38.00 | 38.34 | 37.74 | 38.13 | 528,868 | +0.31(+0.82%) |
Sep 10, 2007 | 38.02 | 38.06 | 37.50 | 37.82 | 374,941 | -0.31(-0.81%) |
Sep 07, 2007 | 37.74 | 38.16 | 37.59 | 38.13 | 306,668 | +0.11(+0.29%) |
Sep 06, 2007 | 37.90 | 38.13 | 37.81 | 38.02 | 236,560 | +0.00(+0.00%) |
Sep 05, 2007 | 37.36 | 38.16 | 37.36 | 38.02 | 543,519 | +0.37(+0.98%) |
Sep 04, 2007 | 37.48 | 38.02 | 37.25 | 37.65 | 621,412 | -0.13(-0.34%) |
Aug 31, 2007 | 37.36 | 38.04 | 37.00 | 37.78 | 608,884 | -0.19(-0.50%) |
Aug 30, 2007 | 37.66 | 38.05 | 37.46 | 37.97 | 204,370 | +0.09(+0.24%) |
Aug 29, 2007 | 37.49 | 38.00 | 37.02 | 37.88 | 365,615 | +0.63(+1.69%) |
Aug 28, 2007 | 37.88 | 38.01 | 37.22 | 37.25 | 240,315 | -0.81(-2.13%) |
Aug 27, 2007 | 38.14 | 38.28 | 37.55 | 38.06 | 235,731 | -0.14(-0.37%) |
Aug 24, 2007 | 37.65 | 38.31 | 36.99 | 38.20 | 362,760 | +0.70(+1.87%) |
Aug 23, 2007 | 38.20 | 38.38 | 36.52 | 37.50 | 1,658,919 | -2.08(-5.26%) |
Aug 22, 2007 | 39.71 | 39.89 | 39.33 | 39.58 | 213,520 | +0.22(+0.56%) |
Aug 21, 2007 | 39.79 | 39.79 | 39.27 | 39.36 | 403,424 | -0.67(-1.67%) |
Aug 20, 2007 | 40.09 | 40.14 | 39.49 | 40.03 | 294,771 | +0.23(+0.58%) |
Aug 17, 2007 | 40.25 | 40.49 | 39.24 | 39.80 | 436,523 | +0.55(+1.40%) |
Aug 16, 2007 | 38.58 | 39.62 | 38.49 | 39.25 | 516,047 | +0.40(+1.03%) |
Aug 15, 2007 | 38.58 | 39.30 | 38.55 | 38.85 | 594,173 | +0.05(+0.13%) |
Aug 14, 2007 | 39.19 | 39.30 | 38.63 | 38.80 | 201,259 | -0.07(-0.18%) |
Aug 13, 2007 | 39.24 | 39.49 | 38.36 | 38.87 | 334,792 | -0.12(-0.31%) |
Aug 10, 2007 | 39.25 | 39.77 | 38.55 | 38.99 | 450,299 | -0.50(-1.27%) |
Aug 09, 2007 | 38.11 | 40.04 | 37.11 | 39.49 | 803,671 | +0.93(+2.41%) |
Aug 08, 2007 | 39.48 | 39.77 | 38.25 | 38.56 | 1,043,909 | -0.78(-1.98%) |
Aug 07, 2007 | 38.61 | 39.52 | 38.42 | 39.34 | 705,526 | +0.59(+1.52%) |
Aug 06, 2007 | 38.04 | 38.97 | 37.61 | 38.75 | 784,380 | +0.54(+1.41%) |
Aug 03, 2007 | 38.35 | 38.73 | 37.94 | 38.21 | 987,148 | +0.05(+0.13%) |
Aug 02, 2007 | 38.05 | 38.41 | 37.65 | 38.16 | 657,333 | +0.23(+0.61%) |
Aug 01, 2007 | 37.97 | 38.16 | 37.20 | 37.93 | 635,276 | +0.08(+0.21%) |
Jul 31, 2007 | 37.59 | 39.14 | 37.22 | 37.85 | 1,072,525 | +1.20(+3.27%) |
Jul 30, 2007 | 35.74 | 36.93 | 34.27 | 36.65 | 633,947 | +1.05(+2.95%) |
Jul 27, 2007 | 36.20 | 36.80 | 35.60 | 35.60 | 415,562 | -0.60(-1.66%) |
Jul 26, 2007 | 36.72 | 37.10 | 35.63 | 36.20 | 432,736 | -0.98(-2.64%) |
Jul 25, 2007 | 36.84 | 37.31 | 36.68 | 37.18 | 341,092 | +0.57(+1.56%) |
Jul 24, 2007 | 37.96 | 38.29 | 36.50 | 36.61 | 408,875 | -1.40(-3.68%) |
Jul 23, 2007 | 38.50 | 38.53 | 37.98 | 38.01 | 235,707 | -0.34(-0.89%) |
Jul 20, 2007 | 38.94 | 38.96 | 37.91 | 38.35 | 361,335 | -0.69(-1.77%) |
Jul 19, 2007 | 38.70 | 39.37 | 38.66 | 39.04 | 639,794 | +0.39(+1.01%) |
Jul 18, 2007 | 37.82 | 38.66 | 37.55 | 38.65 | 656,824 | +1.01(+2.68%) |
Jul 17, 2007 | 37.39 | 38.47 | 37.33 | 37.64 | 478,398 | +0.37(+0.99%) |
Jul 16, 2007 | 37.10 | 37.81 | 36.94 | 37.27 | 394,406 | +0.06(+0.16%) |
Jul 13, 2007 | 37.02 | 37.39 | 37.01 | 37.21 | 347,285 | +0.33(+0.89%) |
Jul 12, 2007 | 36.87 | 37.16 | 36.70 | 36.88 | 408,734 | +0.11(+0.30%) |
Jul 11, 2007 | 36.00 | 37.24 | 35.98 | 36.77 | 483,515 | +0.62(+1.72%) |
Jul 10, 2007 | 36.47 | 37.33 | 35.93 | 36.15 | 748,039 | -1.87(-4.92%) |
Jul 09, 2007 | 38.14 | 38.24 | 37.94 | 38.02 | 440,038 | +0.12(+0.32%) |
Jul 06, 2007 | 38.24 | 38.25 | 37.81 | 37.90 | 359,681 | -0.09(-0.24%) |
Jul 05, 2007 | 37.89 | 38.18 | 37.66 | 37.99 | 429,419 | +0.62(+1.66%) |
Jul 03, 2007 | 36.92 | 37.58 | 36.73 | 37.37 | 116,960 | +0.51(+1.38%) |