Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 39.71 | 40.04 | 38.99 | 39.06 | 209,981 | -0.72(-1.80%) |
Sep 27, 2007 | 39.37 | 39.87 | 39.37 | 39.78 | 111,308 | +0.19(+0.48%) |
Sep 26, 2007 | 39.79 | 40.06 | 39.29 | 39.59 | 128,255 | -0.04(-0.10%) |
Sep 25, 2007 | 38.79 | 39.88 | 38.68 | 39.63 | 147,708 | +0.64(+1.64%) |
Sep 24, 2007 | 38.99 | 39.66 | 38.79 | 38.99 | 162,249 | -0.15(-0.38%) |
Sep 21, 2007 | 39.20 | 39.73 | 39.10 | 39.14 | 369,121 | -0.25(-0.63%) |
Sep 20, 2007 | 39.26 | 39.69 | 38.93 | 39.39 | 217,000 | +0.02(+0.05%) |
Sep 19, 2007 | 39.58 | 39.84 | 39.14 | 39.37 | 528,964 | -0.09(-0.23%) |
Sep 18, 2007 | 39.35 | 39.89 | 38.89 | 39.46 | 260,621 | +0.21(+0.53%) |
Sep 17, 2007 | 39.74 | 40.24 | 39.02 | 39.25 | 499,282 | -0.64(-1.60%) |
Sep 14, 2007 | 39.64 | 40.36 | 39.59 | 39.89 | 345,356 | +0.17(+0.43%) |
Sep 13, 2007 | 39.69 | 40.04 | 38.94 | 39.72 | 426,580 | +0.13(+0.33%) |
Sep 12, 2007 | 39.22 | 40.04 | 39.21 | 39.59 | 1,107,867 | +0.50(+1.28%) |
Sep 11, 2007 | 36.19 | 39.09 | 36.19 | 39.09 | 468,597 | +0.98(+2.56%) |
Sep 10, 2007 | 38.65 | 38.69 | 37.83 | 38.11 | 583,214 | -0.34(-0.88%) |
Sep 07, 2007 | 37.65 | 38.58 | 37.48 | 38.45 | 488,853 | +0.74(+1.96%) |
Sep 06, 2007 | 37.80 | 38.54 | 37.60 | 37.72 | 350,069 | -0.12(-0.32%) |
Sep 05, 2007 | 37.21 | 38.33 | 37.20 | 37.84 | 351,372 | +0.55(+1.47%) |
Sep 04, 2007 | 35.90 | 37.34 | 35.75 | 37.29 | 366,815 | +1.31(+3.63%) |
Aug 31, 2007 | 33.21 | 35.98 | 33.20 | 35.98 | 546,412 | +0.98(+2.79%) |
Aug 30, 2007 | 35.02 | 35.46 | 34.90 | 35.00 | 266,638 | -0.11(-0.31%) |
Aug 29, 2007 | 35.44 | 35.72 | 34.94 | 35.11 | 145,703 | -0.29(-0.82%) |
Aug 28, 2007 | 36.13 | 36.33 | 34.72 | 35.40 | 216,098 | -0.73(-2.01%) |
Aug 27, 2007 | 35.70 | 36.50 | 35.50 | 36.13 | 233,446 | +0.73(+2.06%) |
Aug 24, 2007 | 35.35 | 35.55 | 34.90 | 35.40 | 284,186 | +0.40(+1.14%) |
Aug 23, 2007 | 35.40 | 35.42 | 34.88 | 35.00 | 414,848 | -0.48(-1.35%) |
Aug 22, 2007 | 35.95 | 36.05 | 35.26 | 35.48 | 304,242 | -0.62(-1.71%) |
Aug 21, 2007 | 36.30 | 36.31 | 34.62 | 36.10 | 443,928 | -0.39(-1.07%) |
Aug 20, 2007 | 35.60 | 36.75 | 35.30 | 36.49 | 404,620 | +0.69(+1.92%) |
Aug 17, 2007 | 35.40 | 37.25 | 33.76 | 35.80 | 543,304 | +0.30(+0.84%) |
Aug 16, 2007 | 35.63 | 35.63 | 33.56 | 35.50 | 660,027 | -0.21(-0.59%) |
Aug 15, 2007 | 36.10 | 36.76 | 35.60 | 35.71 | 507,504 | -0.59(-1.62%) |
Aug 14, 2007 | 38.19 | 38.19 | 35.92 | 36.30 | 471,806 | -1.45(-3.83%) |
Aug 13, 2007 | 38.69 | 39.80 | 37.56 | 37.75 | 405,923 | -0.75(-1.94%) |
Aug 10, 2007 | 38.69 | 39.19 | 37.26 | 38.49 | 1,265,503 | -0.28(-0.72%) |
Aug 09, 2007 | 38.49 | 39.89 | 37.40 | 38.77 | 1,661,299 | +0.58(+1.51%) |
Aug 08, 2007 | 34.07 | 38.54 | 34.07 | 38.19 | 1,240,233 | +2.39(+6.69%) |
Aug 07, 2007 | 32.42 | 37.39 | 32.00 | 35.80 | 774,744 | +1.26(+3.64%) |
Aug 06, 2007 | 36.10 | 36.19 | 34.18 | 34.54 | 698,233 | -1.22(-3.40%) |
Aug 03, 2007 | 35.36 | 36.33 | 35.22 | 35.76 | 802,722 | -0.57(-1.56%) |
Aug 02, 2007 | 36.49 | 37.00 | 34.97 | 36.33 | 820,671 | +0.26(+0.72%) |
Aug 01, 2007 | 36.62 | 37.20 | 34.75 | 36.07 | 639,771 | -1.45(-3.85%) |
Jul 31, 2007 | 37.57 | 37.74 | 37.05 | 37.52 | 409,834 | +0.30(+0.80%) |
Jul 30, 2007 | 37.28 | 37.86 | 36.60 | 37.22 | 428,686 | +0.07(+0.19%) |
Jul 27, 2007 | 37.75 | 37.75 | 35.70 | 37.15 | 546,011 | -0.41(-1.09%) |
Jul 26, 2007 | 40.04 | 40.27 | 37.40 | 37.56 | 765,118 | -3.03(-7.47%) |
Jul 25, 2007 | 40.77 | 41.38 | 40.33 | 40.59 | 465,288 | -0.18(-0.44%) |
Jul 24, 2007 | 39.24 | 41.19 | 39.24 | 40.77 | 282,883 | -0.62(-1.49%) |
Jul 23, 2007 | 41.48 | 41.83 | 41.01 | 41.39 | 274,158 | -0.10(-0.24%) |
Jul 20, 2007 | 41.08 | 41.87 | 41.00 | 41.48 | 613,297 | +0.40(+0.97%) |
Jul 19, 2007 | 40.33 | 41.18 | 40.30 | 41.09 | 533,176 | +0.83(+2.06%) |
Jul 18, 2007 | 37.88 | 40.27 | 37.88 | 40.26 | 608,083 | +0.72(+1.82%) |
Jul 17, 2007 | 41.67 | 43.38 | 37.71 | 39.54 | 291,005 | -0.15(-0.38%) |
Jul 16, 2007 | 39.59 | 39.70 | 39.29 | 39.69 | 385,868 | +0.20(+0.50%) |
Jul 13, 2007 | 38.29 | 39.69 | 38.29 | 39.49 | 358,592 | +1.05(+2.72%) |
Jul 12, 2007 | 38.26 | 39.37 | 38.05 | 38.44 | 533,978 | -0.05(-0.13%) |
Jul 11, 2007 | 39.64 | 39.64 | 38.12 | 38.49 | 482,134 | -1.39(-3.48%) |
Jul 10, 2007 | 39.49 | 40.12 | 39.13 | 39.88 | 263,629 | +0.30(+0.76%) |
Jul 09, 2007 | 36.43 | 39.64 | 36.43 | 39.58 | 346,659 | +1.15(+2.98%) |
Jul 06, 2007 | 38.69 | 38.69 | 38.39 | 38.43 | 239,663 | -0.34(-0.87%) |
Jul 05, 2007 | 38.49 | 38.77 | 38.40 | 38.77 | 331,016 | +0.28(+0.73%) |
Jul 03, 2007 | 38.51 | 39.07 | 38.20 | 38.49 | 178,594 | -0.20(-0.52%) |