Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 35.24 | 35.36 | 34.61 | 34.89 | 442,357 | -0.27(-0.78%) |
Sep 27, 2007 | 35.92 | 36.17 | 35.06 | 35.16 | 483,177 | -0.71(-1.99%) |
Sep 26, 2007 | 34.70 | 36.08 | 34.45 | 35.88 | 557,685 | +1.20(+3.45%) |
Sep 25, 2007 | 34.76 | 34.83 | 34.17 | 34.68 | 434,166 | -0.15(-0.43%) |
Sep 24, 2007 | 34.75 | 35.30 | 34.32 | 34.83 | 588,020 | +0.10(+0.29%) |
Sep 21, 2007 | 35.38 | 35.55 | 34.68 | 34.73 | 437,899 | -0.52(-1.46%) |
Sep 20, 2007 | 36.11 | 36.11 | 35.07 | 35.24 | 525,138 | -0.95(-2.62%) |
Sep 19, 2007 | 36.73 | 36.79 | 35.44 | 36.19 | 707,221 | -0.52(-1.40%) |
Sep 18, 2007 | 35.53 | 36.87 | 34.78 | 36.71 | 756,679 | +1.23(+3.47%) |
Sep 17, 2007 | 34.94 | 35.81 | 34.45 | 35.48 | 470,992 | +0.54(+1.55%) |
Sep 14, 2007 | 34.98 | 35.11 | 34.45 | 34.94 | 778,820 | -0.42(-1.18%) |
Sep 13, 2007 | 35.01 | 35.50 | 34.46 | 35.35 | 373,497 | +0.47(+1.33%) |
Sep 12, 2007 | 34.49 | 34.96 | 34.06 | 34.89 | 486,240 | +0.33(+0.96%) |
Sep 11, 2007 | 34.28 | 34.76 | 34.09 | 34.55 | 638,734 | +0.42(+1.24%) |
Sep 10, 2007 | 34.57 | 34.57 | 33.96 | 34.13 | 732,857 | -0.22(-0.65%) |
Sep 07, 2007 | 34.80 | 35.16 | 34.13 | 34.35 | 879,331 | -0.91(-2.57%) |
Sep 06, 2007 | 35.70 | 35.93 | 34.97 | 35.26 | 465,022 | -0.38(-1.07%) |
Sep 05, 2007 | 35.38 | 35.64 | 34.80 | 35.64 | 767,042 | +0.08(+0.23%) |
Sep 04, 2007 | 35.78 | 36.06 | 35.29 | 35.56 | 609,544 | -0.19(-0.53%) |
Aug 31, 2007 | 35.80 | 36.24 | 35.35 | 35.75 | 441,181 | +0.55(+1.56%) |
Aug 30, 2007 | 35.36 | 36.18 | 34.88 | 35.20 | 516,222 | -0.30(-0.84%) |
Aug 29, 2007 | 35.29 | 35.64 | 35.20 | 35.50 | 609,565 | +0.56(+1.59%) |
Aug 28, 2007 | 36.02 | 36.04 | 34.82 | 34.94 | 1,085,951 | -1.45(-3.97%) |
Aug 27, 2007 | 36.75 | 37.24 | 36.27 | 36.39 | 1,122,982 | -0.33(-0.91%) |
Aug 24, 2007 | 35.77 | 36.75 | 35.75 | 36.72 | 286,864 | +0.81(+2.24%) |
Aug 23, 2007 | 36.82 | 36.96 | 35.28 | 35.92 | 380,721 | -0.86(-2.35%) |
Aug 22, 2007 | 35.91 | 37.00 | 35.86 | 36.78 | 742,554 | +1.25(+3.51%) |
Aug 21, 2007 | 36.73 | 36.93 | 35.24 | 35.53 | 541,810 | -1.20(-3.26%) |
Aug 20, 2007 | 37.29 | 37.29 | 36.13 | 36.73 | 599,424 | -0.29(-0.79%) |
Aug 17, 2007 | 36.13 | 39.17 | 36.13 | 37.02 | 1,054,728 | +2.15(+6.17%) |
Aug 16, 2007 | 35.09 | 35.12 | 34.30 | 34.87 | 689,110 | -0.39(-1.11%) |
Aug 15, 2007 | 35.33 | 35.79 | 35.14 | 35.26 | 1,007,753 | -0.14(-0.40%) |
Aug 14, 2007 | 36.29 | 36.51 | 35.31 | 35.40 | 525,756 | -0.89(-2.45%) |
Aug 13, 2007 | 37.26 | 37.26 | 36.08 | 36.29 | 999,243 | -0.34(-0.93%) |
Aug 10, 2007 | 33.66 | 38.14 | 33.01 | 36.63 | 2,122,675 | +2.60(+7.65%) |
Aug 09, 2007 | 35.12 | 35.39 | 33.17 | 34.03 | 2,532,517 | -1.72(-4.81%) |
Aug 08, 2007 | 36.27 | 37.82 | 35.38 | 35.75 | 1,516,884 | -0.24(-0.67%) |
Aug 07, 2007 | 36.98 | 37.01 | 35.42 | 35.99 | 1,177,794 | -1.02(-2.76%) |
Aug 06, 2007 | 35.98 | 37.01 | 35.30 | 37.01 | 941,241 | +1.09(+3.03%) |
Aug 03, 2007 | 36.05 | 37.63 | 35.83 | 35.93 | 1,012,394 | -1.70(-4.53%) |
Aug 02, 2007 | 38.05 | 38.95 | 37.12 | 37.63 | 781,476 | -0.34(-0.90%) |
Aug 01, 2007 | 37.81 | 38.11 | 37.01 | 37.97 | 758,753 | +0.18(+0.48%) |
Jul 31, 2007 | 38.48 | 38.98 | 37.77 | 37.79 | 753,969 | -0.34(-0.89%) |
Jul 30, 2007 | 38.15 | 38.69 | 37.70 | 38.13 | 828,625 | -0.07(-0.20%) |
Jul 27, 2007 | 38.73 | 38.94 | 38.18 | 38.20 | 807,571 | -0.63(-1.63%) |
Jul 26, 2007 | 38.61 | 39.06 | 38.24 | 38.83 | 1,249,920 | -0.12(-0.32%) |
Jul 25, 2007 | 39.38 | 39.50 | 38.41 | 38.96 | 954,494 | -0.40(-1.01%) |
Jul 24, 2007 | 39.17 | 39.63 | 38.14 | 39.36 | 801,831 | +0.12(+0.30%) |
Jul 23, 2007 | 40.18 | 40.47 | 38.91 | 39.24 | 851,878 | -0.87(-2.18%) |
Jul 20, 2007 | 41.32 | 41.38 | 40.11 | 40.11 | 1,102,675 | -1.42(-3.42%) |
Jul 19, 2007 | 40.98 | 41.93 | 40.81 | 41.54 | 1,093,993 | -0.02(-0.04%) |
Jul 18, 2007 | 41.55 | 42.44 | 40.94 | 41.55 | 914,293 | +0.10(+0.24%) |
Jul 17, 2007 | 41.62 | 41.92 | 41.20 | 41.45 | 470,043 | -0.31(-0.74%) |
Jul 16, 2007 | 42.18 | 42.75 | 41.68 | 41.76 | 460,054 | -0.58(-1.37%) |
Jul 13, 2007 | 41.89 | 42.65 | 41.48 | 42.34 | 576,628 | +0.44(+1.05%) |
Jul 12, 2007 | 41.56 | 42.19 | 41.43 | 41.90 | 705,736 | +0.35(+0.84%) |
Jul 11, 2007 | 40.08 | 41.56 | 40.03 | 41.55 | 595,582 | +1.38(+3.43%) |
Jul 10, 2007 | 40.83 | 40.83 | 40.02 | 40.17 | 922,918 | -0.81(-1.97%) |
Jul 09, 2007 | 40.32 | 41.12 | 40.32 | 40.98 | 516,558 | +0.62(+1.52%) |
Jul 06, 2007 | 40.72 | 40.74 | 40.26 | 40.36 | 370,791 | -0.46(-1.12%) |
Jul 05, 2007 | 40.66 | 41.30 | 40.38 | 40.82 | 464,570 | +0.27(+0.68%) |
Jul 03, 2007 | 40.05 | 40.64 | 40.00 | 40.55 | 214,287 | +0.56(+1.39%) |