Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 37.81 | 38.22 | 35.78 | 35.82 | 51,180 | -1.94(-5.14%) |
Sep 27, 2007 | 37.45 | 38.03 | 37.18 | 37.76 | 10,161 | +0.32(+0.86%) |
Sep 26, 2007 | 38.36 | 38.57 | 37.23 | 37.44 | 12,518 | -0.59(-1.56%) |
Sep 25, 2007 | 38.44 | 38.44 | 38.02 | 38.03 | 10,335 | -0.56(-1.46%) |
Sep 24, 2007 | 39.89 | 40.21 | 38.03 | 38.60 | 24,895 | -1.45(-3.63%) |
Sep 21, 2007 | 40.91 | 41.00 | 39.70 | 40.05 | 28,745 | -0.47(-1.16%) |
Sep 20, 2007 | 41.55 | 41.55 | 39.27 | 40.52 | 18,235 | -1.07(-2.56%) |
Sep 19, 2007 | 41.26 | 41.59 | 39.80 | 41.59 | 20,731 | +1.50(+3.75%) |
Sep 18, 2007 | 38.84 | 40.08 | 38.16 | 40.08 | 20,667 | +1.26(+3.26%) |
Sep 17, 2007 | 39.54 | 39.54 | 38.49 | 38.82 | 25,840 | -0.91(-2.29%) |
Sep 14, 2007 | 40.01 | 40.01 | 39.10 | 39.73 | 19,537 | -0.37(-0.93%) |
Sep 13, 2007 | 40.37 | 41.31 | 39.10 | 40.10 | 11,723 | -0.32(-0.80%) |
Sep 12, 2007 | 40.87 | 41.31 | 40.24 | 40.42 | 14,315 | -0.02(-0.06%) |
Sep 11, 2007 | 39.97 | 40.51 | 38.89 | 40.45 | 22,630 | +1.09(+2.77%) |
Sep 10, 2007 | 40.28 | 40.71 | 38.84 | 39.36 | 25,298 | -0.57(-1.43%) |
Sep 07, 2007 | 39.86 | 40.23 | 39.31 | 39.93 | 14,574 | -0.33(-0.82%) |
Sep 06, 2007 | 41.17 | 41.18 | 39.29 | 40.26 | 40,463 | -0.92(-2.23%) |
Sep 05, 2007 | 42.97 | 42.97 | 41.17 | 41.17 | 11,497 | -1.98(-4.60%) |
Sep 04, 2007 | 42.26 | 43.60 | 42.23 | 43.16 | 25,059 | +0.88(+2.09%) |
Aug 31, 2007 | 41.53 | 42.42 | 40.88 | 42.27 | 15,700 | +1.33(+3.25%) |
Aug 30, 2007 | 39.55 | 41.15 | 39.46 | 40.94 | 30,387 | +1.02(+2.57%) |
Aug 29, 2007 | 39.46 | 40.87 | 38.86 | 39.92 | 24,193 | +0.58(+1.47%) |
Aug 28, 2007 | 40.99 | 41.15 | 39.34 | 39.34 | 22,719 | -1.84(-4.48%) |
Aug 27, 2007 | 41.74 | 42.71 | 40.97 | 41.18 | 14,735 | -0.80(-1.91%) |
Aug 24, 2007 | 41.61 | 42.40 | 41.40 | 41.98 | 10,684 | -0.05(-0.12%) |
Aug 23, 2007 | 42.32 | 42.43 | 40.71 | 42.03 | 11,101 | -0.24(-0.57%) |
Aug 22, 2007 | 42.43 | 43.00 | 41.94 | 42.27 | 15,504 | -0.36(-0.85%) |
Aug 21, 2007 | 42.77 | 42.85 | 41.35 | 42.64 | 33,680 | +0.31(+0.72%) |
Aug 20, 2007 | 42.01 | 42.87 | 41.00 | 42.33 | 17,977 | +0.16(+0.37%) |
Aug 17, 2007 | 43.47 | 43.81 | 41.83 | 42.17 | 57,502 | -0.01(-0.02%) |
Aug 16, 2007 | 40.60 | 42.60 | 40.01 | 42.18 | 43,422 | +1.45(+3.55%) |
Aug 15, 2007 | 41.07 | 43.70 | 40.52 | 40.74 | 49,153 | -0.36(-0.86%) |
Aug 14, 2007 | 40.33 | 41.21 | 40.12 | 41.09 | 54,533 | +0.94(+2.35%) |
Aug 13, 2007 | 40.30 | 43.37 | 38.58 | 40.15 | 81,822 | +0.49(+1.23%) |
Aug 10, 2007 | 43.22 | 43.60 | 39.29 | 39.66 | 67,198 | -3.74(-8.61%) |
Aug 09, 2007 | 43.14 | 45.70 | 41.62 | 43.40 | 49,833 | +0.07(+0.17%) |
Aug 08, 2007 | 41.03 | 44.84 | 40.63 | 43.32 | 82,245 | +2.58(+6.33%) |
Aug 07, 2007 | 39.88 | 41.59 | 39.88 | 40.74 | 38,820 | +0.56(+1.40%) |
Aug 06, 2007 | 38.97 | 40.21 | 38.87 | 40.18 | 36,723 | +1.25(+3.21%) |
Aug 03, 2007 | 38.93 | 42.22 | 38.74 | 38.93 | 29,500 | -2.80(-6.71%) |
Aug 02, 2007 | 40.38 | 42.69 | 40.38 | 41.74 | 40,636 | +1.88(+4.73%) |
Aug 01, 2007 | 39.62 | 40.37 | 38.65 | 39.85 | 47,213 | +0.16(+0.40%) |
Jul 31, 2007 | 38.84 | 39.70 | 38.46 | 39.70 | 39,095 | +0.84(+2.17%) |
Jul 30, 2007 | 38.99 | 43.97 | 37.90 | 38.85 | 44,885 | -0.16(-0.40%) |
Jul 27, 2007 | 41.14 | 41.65 | 39.01 | 39.01 | 49,157 | -2.30(-5.56%) |
Jul 26, 2007 | 43.75 | 43.93 | 41.21 | 41.31 | 33,715 | -2.62(-5.96%) |
Jul 25, 2007 | 44.73 | 44.89 | 43.57 | 43.93 | 14,209 | -0.31(-0.71%) |
Jul 24, 2007 | 45.84 | 46.01 | 43.45 | 44.24 | 26,723 | -1.44(-3.15%) |
Jul 23, 2007 | 45.56 | 45.92 | 45.10 | 45.68 | 16,297 | +0.18(+0.40%) |
Jul 20, 2007 | 46.46 | 46.48 | 43.97 | 45.50 | 34,255 | -1.06(-2.27%) |
Jul 19, 2007 | 46.84 | 47.19 | 45.68 | 46.55 | 26,143 | -0.50(-1.05%) |
Jul 18, 2007 | 48.58 | 48.58 | 46.08 | 47.05 | 35,597 | -1.31(-2.72%) |
Jul 17, 2007 | 47.50 | 48.65 | 47.33 | 48.36 | 18,161 | +0.73(+1.53%) |
Jul 16, 2007 | 48.18 | 48.38 | 47.38 | 47.64 | 23,865 | -0.81(-1.67%) |
Jul 13, 2007 | 49.04 | 49.83 | 47.22 | 48.45 | 26,901 | -0.61(-1.25%) |
Jul 12, 2007 | 49.46 | 49.67 | 48.55 | 49.06 | 33,835 | -0.18(-0.37%) |
Jul 11, 2007 | 46.70 | 49.24 | 46.70 | 49.24 | 58,445 | -0.59(-1.18%) |
Jul 10, 2007 | 51.72 | 52.16 | 49.60 | 49.83 | 35,250 | -2.42(-4.63%) |
Jul 09, 2007 | 53.72 | 53.72 | 52.02 | 52.25 | 16,188 | -1.35(-2.51%) |
Jul 06, 2007 | 53.36 | 53.67 | 52.65 | 53.60 | 31,288 | +0.83(+1.57%) |
Jul 05, 2007 | 52.80 | 52.85 | 52.59 | 52.77 | 14,927 | -0.09(-0.17%) |
Jul 03, 2007 | 52.98 | 53.41 | 52.48 | 52.86 | 12,926 | -0.12(-0.23%) |