Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 37.38 | 37.93 | 37.38 | 37.80 | 278,519 | +0.91(+2.47%) |
Sep 27, 2007 | 36.97 | 37.02 | 36.72 | 36.88 | 503,173 | -0.08(-0.23%) |
Sep 26, 2007 | 36.90 | 37.13 | 36.79 | 36.97 | 229,250 | +0.14(+0.38%) |
Sep 25, 2007 | 36.90 | 37.01 | 36.61 | 36.83 | 676,116 | -0.52(-1.38%) |
Sep 24, 2007 | 37.45 | 37.51 | 37.21 | 37.34 | 194,633 | +0.23(+0.62%) |
Sep 21, 2007 | 37.25 | 37.42 | 37.11 | 37.11 | 315,147 | -0.61(-1.62%) |
Sep 20, 2007 | 38.29 | 38.29 | 37.58 | 37.73 | 329,791 | -0.22(-0.59%) |
Sep 19, 2007 | 38.12 | 38.17 | 37.80 | 37.95 | 286,275 | +0.22(+0.59%) |
Sep 18, 2007 | 37.04 | 37.78 | 37.00 | 37.73 | 1,054,178 | +1.69(+4.69%) |
Sep 17, 2007 | 36.37 | 36.37 | 35.95 | 36.03 | 411,099 | -0.26(-0.73%) |
Sep 14, 2007 | 36.20 | 36.44 | 36.12 | 36.30 | 465,539 | +0.53(+1.48%) |
Sep 13, 2007 | 35.61 | 35.92 | 35.49 | 35.77 | 813,293 | -1.34(-3.62%) |
Sep 12, 2007 | 37.02 | 37.43 | 36.84 | 37.11 | 2,194,684 | +0.16(+0.43%) |
Sep 11, 2007 | 36.69 | 36.95 | 36.29 | 36.95 | 666,923 | -0.03(-0.09%) |
Sep 10, 2007 | 36.90 | 37.25 | 36.29 | 36.99 | 363,841 | -0.70(-1.87%) |
Sep 07, 2007 | 38.39 | 38.39 | 37.36 | 37.69 | 787,725 | -1.07(-2.75%) |
Sep 06, 2007 | 38.96 | 39.01 | 38.60 | 38.76 | 278,375 | +0.22(+0.58%) |
Sep 05, 2007 | 38.60 | 38.65 | 38.24 | 38.53 | 369,156 | -1.57(-3.92%) |
Sep 04, 2007 | 40.27 | 40.27 | 39.82 | 40.11 | 400,900 | +0.34(+0.86%) |
Aug 31, 2007 | 39.33 | 39.91 | 39.26 | 39.77 | 248,785 | +1.09(+2.83%) |
Aug 30, 2007 | 38.43 | 39.02 | 38.29 | 38.67 | 278,950 | -0.61(-1.54%) |
Aug 29, 2007 | 38.95 | 39.33 | 38.70 | 39.28 | 416,414 | +0.64(+1.66%) |
Aug 28, 2007 | 38.44 | 39.58 | 38.44 | 38.64 | 468,124 | -0.36(-0.93%) |
Aug 27, 2007 | 38.93 | 39.48 | 38.93 | 39.00 | 446,578 | -0.35(-0.88%) |
Aug 24, 2007 | 38.71 | 39.35 | 38.32 | 39.35 | 867,445 | +1.57(+4.17%) |
Aug 23, 2007 | 37.59 | 37.84 | 37.48 | 37.77 | 452,755 | +1.31(+3.59%) |
Aug 22, 2007 | 36.09 | 36.54 | 35.99 | 36.47 | 303,081 | +0.64(+1.79%) |
Aug 21, 2007 | 35.61 | 36.06 | 35.58 | 35.83 | 361,399 | +0.32(+0.90%) |
Aug 20, 2007 | 35.38 | 35.75 | 35.20 | 35.51 | 595,476 | +0.91(+2.64%) |
Aug 17, 2007 | 34.57 | 34.83 | 33.66 | 34.59 | 1,014,964 | -0.62(-1.76%) |
Aug 16, 2007 | 35.81 | 35.81 | 34.25 | 35.21 | 926,769 | -0.29(-0.82%) |
Aug 15, 2007 | 35.99 | 36.36 | 35.51 | 35.51 | 504,896 | -0.49(-1.35%) |
Aug 14, 2007 | 36.41 | 36.49 | 35.89 | 35.99 | 477,174 | -0.19(-0.52%) |
Aug 13, 2007 | 36.62 | 36.67 | 36.18 | 36.18 | 513,371 | -0.40(-1.10%) |
Aug 10, 2007 | 36.48 | 36.67 | 36.16 | 36.58 | 518,542 | -0.47(-1.26%) |
Aug 09, 2007 | 37.45 | 37.71 | 37.04 | 37.05 | 754,113 | -0.96(-2.53%) |
Aug 08, 2007 | 37.28 | 38.05 | 37.28 | 38.01 | 858,827 | +0.61(+1.64%) |
Aug 07, 2007 | 37.16 | 37.69 | 37.06 | 37.40 | 416,988 | -0.06(-0.15%) |
Aug 06, 2007 | 37.52 | 37.60 | 37.11 | 37.45 | 506,045 | -0.16(-0.43%) |
Aug 03, 2007 | 37.77 | 38.46 | 37.52 | 37.61 | 487,947 | -0.84(-2.19%) |
Aug 02, 2007 | 38.56 | 38.69 | 38.16 | 38.46 | 374,183 | +0.79(+2.11%) |
Aug 01, 2007 | 37.18 | 37.69 | 37.06 | 37.66 | 542,674 | +0.71(+1.92%) |
Jul 31, 2007 | 36.81 | 37.50 | 36.74 | 36.95 | 1,032,919 | -0.45(-1.19%) |
Jul 30, 2007 | 37.41 | 37.59 | 36.97 | 37.40 | 684,591 | -0.26(-0.68%) |
Jul 27, 2007 | 38.31 | 38.50 | 37.55 | 37.66 | 529,315 | -0.79(-2.05%) |
Jul 26, 2007 | 39.68 | 39.71 | 36.33 | 38.44 | 1,701,997 | -2.07(-5.12%) |
Jul 25, 2007 | 40.73 | 40.83 | 40.14 | 40.52 | 472,577 | -0.47(-1.15%) |
Jul 24, 2007 | 41.30 | 41.34 | 40.82 | 40.99 | 313,136 | +0.12(+0.29%) |
Jul 23, 2007 | 41.01 | 41.07 | 40.78 | 40.87 | 310,981 | +0.16(+0.39%) |
Jul 20, 2007 | 41.07 | 41.12 | 40.52 | 40.71 | 318,307 | +0.14(+0.34%) |
Jul 19, 2007 | 40.36 | 40.69 | 40.36 | 40.57 | 219,195 | +0.58(+1.44%) |
Jul 18, 2007 | 40.09 | 40.18 | 39.56 | 40.00 | 730,843 | -0.63(-1.54%) |
Jul 17, 2007 | 40.69 | 40.82 | 40.57 | 40.62 | 222,212 | -0.23(-0.56%) |
Jul 16, 2007 | 40.98 | 41.05 | 40.78 | 40.85 | 114,625 | -0.12(-0.29%) |
Jul 13, 2007 | 41.03 | 41.07 | 40.75 | 40.97 | 156,568 | +0.29(+0.70%) |
Jul 12, 2007 | 40.16 | 40.68 | 40.10 | 40.68 | 199,085 | +0.79(+1.99%) |
Jul 11, 2007 | 39.65 | 39.91 | 39.45 | 39.89 | 337,268 | -0.28(-0.69%) |
Jul 10, 2007 | 40.38 | 40.25 | 39.97 | 40.17 | 240,885 | -0.30(-0.74%) |
Jul 09, 2007 | 40.73 | 40.82 | 40.45 | 40.47 | 316,152 | -0.23(-0.56%) |
Jul 06, 2007 | 40.73 | 40.90 | 40.54 | 40.70 | 443,274 | -0.60(-1.45%) |
Jul 05, 2007 | 41.28 | 41.33 | 41.05 | 41.30 | 276,077 | -0.01(-0.03%) |
Jul 03, 2007 | 41.28 | 41.35 | 41.17 | 41.31 | 107,586 | +0.10(+0.24%) |