Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 37.01 | 37.36 | 35.61 | 35.79 | 191,726 | -1.15(-3.13%) |
Sep 27, 2007 | 37.09 | 37.22 | 36.82 | 36.94 | 156,103 | -0.06(-0.17%) |
Sep 26, 2007 | 37.02 | 37.26 | 36.84 | 37.00 | 110,157 | +0.07(+0.19%) |
Sep 25, 2007 | 36.49 | 37.07 | 36.14 | 36.93 | 134,208 | +0.07(+0.19%) |
Sep 24, 2007 | 37.09 | 37.42 | 36.69 | 36.86 | 261,156 | -0.16(-0.43%) |
Sep 21, 2007 | 37.46 | 37.59 | 36.80 | 37.02 | 214,416 | -0.09(-0.24%) |
Sep 20, 2007 | 37.42 | 37.55 | 36.65 | 37.11 | 121,048 | -0.31(-0.82%) |
Sep 19, 2007 | 37.46 | 38.79 | 37.18 | 37.42 | 195,583 | +0.41(+1.10%) |
Sep 18, 2007 | 36.09 | 37.11 | 35.61 | 37.01 | 378,688 | +1.05(+2.92%) |
Sep 17, 2007 | 36.61 | 36.77 | 35.49 | 35.96 | 132,166 | -0.68(-1.85%) |
Sep 14, 2007 | 36.23 | 37.02 | 35.79 | 36.64 | 176,524 | -0.09(-0.24%) |
Sep 13, 2007 | 36.34 | 37.15 | 35.68 | 36.73 | 252,647 | +0.42(+1.17%) |
Sep 12, 2007 | 36.58 | 37.66 | 36.11 | 36.31 | 257,072 | -0.48(-1.32%) |
Sep 11, 2007 | 34.71 | 36.88 | 34.71 | 36.79 | 1,224,894 | +2.28(+6.62%) |
Sep 10, 2007 | 35.43 | 35.60 | 34.17 | 34.51 | 174,028 | -0.67(-1.90%) |
Sep 07, 2007 | 36.49 | 36.66 | 34.99 | 35.18 | 301,997 | -1.84(-4.98%) |
Sep 06, 2007 | 36.98 | 37.06 | 36.37 | 37.02 | 702,127 | +0.27(+0.74%) |
Sep 05, 2007 | 36.62 | 37.26 | 36.41 | 36.75 | 200,575 | -0.20(-0.55%) |
Sep 04, 2007 | 36.58 | 37.26 | 36.04 | 36.95 | 277,152 | +0.11(+0.31%) |
Aug 31, 2007 | 36.80 | 37.31 | 36.54 | 36.84 | 238,240 | +0.18(+0.48%) |
Aug 30, 2007 | 36.36 | 37.18 | 36.15 | 36.66 | 222,357 | -0.20(-0.55%) |
Aug 29, 2007 | 35.75 | 37.02 | 35.56 | 36.86 | 176,297 | +1.17(+3.28%) |
Aug 28, 2007 | 36.62 | 36.72 | 35.69 | 35.69 | 162,683 | -1.12(-3.04%) |
Aug 27, 2007 | 36.99 | 37.80 | 36.67 | 36.81 | 528,552 | -0.18(-0.48%) |
Aug 24, 2007 | 36.51 | 37.15 | 36.49 | 36.99 | 173,688 | +0.43(+1.18%) |
Aug 23, 2007 | 36.79 | 37.02 | 35.96 | 36.55 | 165,293 | -0.15(-0.41%) |
Aug 22, 2007 | 37.08 | 37.22 | 36.58 | 36.70 | 431,554 | -0.17(-0.45%) |
Aug 21, 2007 | 36.59 | 37.44 | 36.59 | 36.87 | 196,264 | -0.34(-0.90%) |
Aug 20, 2007 | 36.65 | 37.92 | 36.00 | 37.21 | 429,058 | +0.56(+1.54%) |
Aug 17, 2007 | 37.02 | 37.73 | 34.61 | 36.64 | 435,412 | +1.31(+3.72%) |
Aug 16, 2007 | 35.41 | 35.70 | 33.50 | 35.33 | 485,102 | -0.19(-0.55%) |
Aug 15, 2007 | 36.01 | 37.29 | 35.43 | 35.52 | 265,467 | -0.63(-1.76%) |
Aug 14, 2007 | 35.82 | 36.94 | 35.23 | 36.16 | 408,524 | +0.28(+0.79%) |
Aug 13, 2007 | 36.14 | 38.32 | 35.55 | 35.88 | 796,742 | +0.22(+0.62%) |
Aug 10, 2007 | 30.67 | 36.04 | 29.31 | 35.66 | 1,097,605 | +4.82(+15.64%) |
Aug 09, 2007 | 29.99 | 31.63 | 27.33 | 30.83 | 1,046,894 | +0.09(+0.29%) |
Aug 08, 2007 | 33.62 | 33.76 | 29.05 | 30.75 | 1,482,760 | -2.87(-8.55%) |
Aug 07, 2007 | 35.63 | 35.79 | 33.37 | 33.62 | 533,998 | -2.01(-5.64%) |
Aug 06, 2007 | 36.00 | 36.24 | 35.18 | 35.63 | 496,446 | -0.06(-0.17%) |
Aug 03, 2007 | 35.88 | 37.07 | 35.40 | 35.69 | 600,024 | -0.45(-1.24%) |
Aug 02, 2007 | 35.26 | 36.24 | 35.26 | 36.14 | 217,706 | +0.97(+2.76%) |
Aug 01, 2007 | 34.03 | 35.36 | 34.03 | 35.17 | 182,423 | +0.46(+1.32%) |
Jul 31, 2007 | 35.25 | 36.54 | 34.62 | 34.71 | 269,778 | -0.54(-1.53%) |
Jul 30, 2007 | 35.17 | 35.54 | 34.39 | 35.25 | 200,008 | +0.19(+0.55%) |
Jul 27, 2007 | 36.27 | 36.42 | 34.97 | 35.06 | 320,943 | -1.30(-3.59%) |
Jul 26, 2007 | 37.02 | 37.13 | 35.90 | 36.36 | 275,791 | -1.19(-3.17%) |
Jul 25, 2007 | 38.12 | 38.33 | 36.90 | 37.55 | 144,872 | -0.41(-1.07%) |
Jul 24, 2007 | 39.00 | 39.08 | 37.71 | 37.96 | 241,303 | -1.56(-3.95%) |
Jul 23, 2007 | 39.66 | 40.32 | 39.36 | 39.52 | 113,107 | -0.07(-0.18%) |
Jul 20, 2007 | 40.28 | 40.28 | 38.85 | 39.59 | 190,251 | -0.78(-1.94%) |
Jul 19, 2007 | 40.37 | 40.55 | 40.01 | 40.37 | 93,027 | +0.19(+0.46%) |
Jul 18, 2007 | 40.11 | 40.37 | 39.82 | 40.19 | 136,364 | -0.11(-0.26%) |
Jul 17, 2007 | 39.92 | 40.95 | 39.88 | 40.29 | 140,561 | +0.42(+1.06%) |
Jul 16, 2007 | 39.94 | 40.63 | 39.80 | 39.87 | 190,705 | -0.11(-0.29%) |
Jul 13, 2007 | 40.27 | 40.27 | 39.75 | 39.98 | 68,976 | -0.47(-1.15%) |
Jul 12, 2007 | 39.89 | 40.58 | 39.80 | 40.45 | 136,817 | +0.73(+1.84%) |
Jul 11, 2007 | 39.62 | 39.98 | 39.58 | 39.72 | 242,097 | +0.04(+0.09%) |
Jul 10, 2007 | 39.19 | 39.77 | 39.18 | 39.68 | 287,476 | +0.07(+0.18%) |
Jul 09, 2007 | 38.85 | 39.67 | 38.65 | 39.61 | 188,096 | +0.70(+1.79%) |
Jul 06, 2007 | 38.87 | 39.28 | 38.65 | 38.92 | 83,837 | +0.12(+0.32%) |
Jul 05, 2007 | 38.97 | 39.00 | 38.13 | 38.79 | 136,590 | -0.18(-0.45%) |
Jul 03, 2007 | 39.07 | 39.28 | 38.53 | 38.97 | 99,833 | -0.05(-0.14%) |