Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 35.27 | 35.42 | 34.78 | 35.04 | 1,406,896 | -0.37(-1.05%) |
Sep 27, 2007 | 35.63 | 35.74 | 35.32 | 35.42 | 1,159,625 | -0.01(-0.02%) |
Sep 26, 2007 | 35.51 | 35.72 | 35.27 | 35.42 | 2,367,363 | +0.19(+0.54%) |
Sep 25, 2007 | 34.76 | 35.28 | 34.75 | 35.23 | 2,719,593 | +0.26(+0.75%) |
Sep 24, 2007 | 35.46 | 35.61 | 34.88 | 34.97 | 1,912,831 | -0.66(-1.86%) |
Sep 21, 2007 | 36.40 | 36.49 | 35.64 | 35.64 | 2,875,957 | -0.69(-1.89%) |
Sep 20, 2007 | 36.34 | 36.49 | 36.12 | 36.32 | 1,654,926 | -0.09(-0.24%) |
Sep 19, 2007 | 35.75 | 36.57 | 35.52 | 36.41 | 3,592,953 | +0.81(+2.29%) |
Sep 18, 2007 | 35.31 | 35.62 | 34.76 | 35.60 | 2,670,215 | +0.48(+1.37%) |
Sep 17, 2007 | 36.28 | 36.28 | 35.02 | 35.12 | 3,460,265 | -1.45(-3.95%) |
Sep 14, 2007 | 35.87 | 36.63 | 35.72 | 36.56 | 1,545,154 | +0.41(+1.14%) |
Sep 13, 2007 | 36.37 | 36.37 | 35.96 | 36.15 | 1,204,952 | +0.09(+0.26%) |
Sep 12, 2007 | 35.49 | 36.50 | 35.49 | 36.06 | 1,724,941 | +0.53(+1.49%) |
Sep 11, 2007 | 35.13 | 35.53 | 34.38 | 35.53 | 2,519,929 | +0.23(+0.65%) |
Sep 10, 2007 | 35.07 | 35.79 | 35.04 | 35.30 | 3,003,201 | -0.18(-0.51%) |
Sep 07, 2007 | 36.35 | 36.86 | 35.45 | 35.48 | 2,528,918 | -1.66(-4.47%) |
Sep 06, 2007 | 37.36 | 37.36 | 36.48 | 37.14 | 2,261,390 | -0.77(-2.04%) |
Sep 05, 2007 | 37.67 | 38.03 | 37.47 | 37.91 | 10,018,310 | -0.13(-0.35%) |
Sep 04, 2007 | 37.77 | 38.31 | 37.56 | 38.05 | 1,714,939 | +0.61(+1.62%) |
Aug 31, 2007 | 37.52 | 37.59 | 36.97 | 37.44 | 776,122 | +0.35(+0.94%) |
Aug 30, 2007 | 37.00 | 37.52 | 36.84 | 37.09 | 646,473 | -0.19(-0.51%) |
Aug 29, 2007 | 36.98 | 37.42 | 36.79 | 37.28 | 780,933 | +0.56(+1.53%) |
Aug 28, 2007 | 37.56 | 37.66 | 36.64 | 36.72 | 739,911 | -0.99(-2.62%) |
Aug 27, 2007 | 37.99 | 38.18 | 37.61 | 37.71 | 414,143 | -0.37(-0.97%) |
Aug 24, 2007 | 37.63 | 38.08 | 37.52 | 38.08 | 1,078,215 | +0.36(+0.96%) |
Aug 23, 2007 | 38.11 | 38.35 | 37.64 | 37.71 | 1,649,481 | -0.24(-0.64%) |
Aug 22, 2007 | 38.70 | 38.89 | 37.86 | 37.96 | 1,402,844 | -0.23(-0.60%) |
Aug 21, 2007 | 37.91 | 38.55 | 37.90 | 38.19 | 1,778,862 | +0.22(+0.58%) |
Aug 20, 2007 | 37.96 | 38.41 | 37.37 | 37.97 | 1,021,113 | +0.01(+0.02%) |
Aug 17, 2007 | 37.12 | 38.44 | 36.24 | 37.96 | 2,588,187 | +0.80(+2.15%) |
Aug 16, 2007 | 36.51 | 37.39 | 34.44 | 37.16 | 3,248,018 | +0.06(+0.15%) |
Aug 15, 2007 | 38.13 | 38.84 | 36.93 | 37.11 | 1,520,413 | -0.99(-2.59%) |
Aug 14, 2007 | 39.10 | 39.27 | 38.04 | 38.09 | 1,069,985 | -0.96(-2.47%) |
Aug 13, 2007 | 39.33 | 40.20 | 38.91 | 39.06 | 1,386,131 | -0.08(-0.20%) |
Aug 10, 2007 | 39.17 | 39.67 | 37.60 | 39.14 | 1,518,186 | -0.13(-0.32%) |
Aug 09, 2007 | 39.49 | 40.60 | 39.26 | 39.26 | 2,620,204 | -0.86(-2.15%) |
Aug 08, 2007 | 39.67 | 42.05 | 39.46 | 40.12 | 2,959,394 | +0.78(+1.99%) |
Aug 07, 2007 | 38.72 | 39.89 | 38.36 | 39.34 | 3,260,636 | -0.06(-0.16%) |
Aug 06, 2007 | 39.26 | 39.77 | 38.38 | 39.40 | 2,701,834 | +0.06(+0.16%) |
Aug 03, 2007 | 39.47 | 39.91 | 39.25 | 39.34 | 2,146,428 | -0.57(-1.42%) |
Aug 02, 2007 | 39.50 | 40.12 | 39.19 | 39.91 | 1,887,509 | +0.65(+1.65%) |
Aug 01, 2007 | 39.81 | 40.61 | 38.94 | 39.26 | 4,611,847 | +0.06(+0.16%) |
Jul 31, 2007 | 40.42 | 40.71 | 39.19 | 39.20 | 3,228,855 | -0.95(-2.36%) |
Jul 30, 2007 | 40.20 | 40.36 | 39.28 | 40.15 | 3,351,000 | +0.25(+0.63%) |
Jul 27, 2007 | 41.16 | 41.18 | 39.86 | 39.89 | 3,287,188 | -1.52(-3.66%) |
Jul 26, 2007 | 42.89 | 42.89 | 40.70 | 41.41 | 3,012,064 | -1.87(-4.32%) |
Jul 25, 2007 | 42.65 | 44.11 | 42.03 | 43.28 | 2,580,150 | -0.82(-1.86%) |
Jul 24, 2007 | 44.29 | 44.68 | 43.88 | 44.10 | 1,102,281 | -0.35(-0.78%) |
Jul 23, 2007 | 44.35 | 44.76 | 44.30 | 44.45 | 926,029 | +0.03(+0.07%) |
Jul 20, 2007 | 45.34 | 45.34 | 44.27 | 44.42 | 1,128,923 | -0.91(-2.00%) |
Jul 19, 2007 | 44.94 | 45.38 | 44.92 | 45.33 | 743,710 | +0.55(+1.22%) |
Jul 18, 2007 | 44.87 | 45.09 | 44.35 | 44.78 | 957,310 | +0.00(+0.00%) |
Jul 17, 2007 | 45.32 | 45.35 | 44.74 | 44.78 | 1,376,256 | -0.77(-1.68%) |
Jul 16, 2007 | 44.31 | 45.65 | 44.31 | 45.55 | 1,340,942 | +0.58(+1.28%) |
Jul 13, 2007 | 44.73 | 45.18 | 44.70 | 44.97 | 568,228 | +0.25(+0.57%) |
Jul 12, 2007 | 44.38 | 44.72 | 44.06 | 44.72 | 963,885 | +0.55(+1.25%) |
Jul 11, 2007 | 43.57 | 44.38 | 43.51 | 44.17 | 912,481 | +0.59(+1.36%) |
Jul 10, 2007 | 43.99 | 44.07 | 43.54 | 43.57 | 629,254 | -0.47(-1.08%) |
Jul 09, 2007 | 44.43 | 44.66 | 43.83 | 44.05 | 880,702 | -0.42(-0.94%) |
Jul 06, 2007 | 44.41 | 44.65 | 43.96 | 44.47 | 858,039 | -0.06(-0.12%) |
Jul 05, 2007 | 43.35 | 44.65 | 42.95 | 44.52 | 2,109,711 | +1.32(+3.05%) |
Jul 03, 2007 | 43.30 | 43.48 | 43.10 | 43.20 | 309,815 | -0.06(-0.15%) |