Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 36.88 | 38.08 | 36.58 | 38.08 | 708,664 | +0.98(+2.64%) |
Sep 27, 2007 | 36.72 | 37.89 | 36.70 | 37.10 | 948,873 | +0.14(+0.37%) |
Sep 26, 2007 | 36.67 | 37.65 | 36.67 | 36.96 | 595,359 | +0.28(+0.77%) |
Sep 25, 2007 | 36.48 | 37.02 | 36.11 | 36.68 | 855,816 | -0.10(-0.27%) |
Sep 24, 2007 | 34.72 | 36.93 | 34.45 | 36.78 | 1,282,344 | +2.31(+6.70%) |
Sep 21, 2007 | 34.36 | 34.61 | 34.00 | 34.47 | 811,947 | +0.35(+1.03%) |
Sep 20, 2007 | 34.01 | 35.19 | 33.93 | 34.12 | 1,234,487 | +0.13(+0.37%) |
Sep 19, 2007 | 34.65 | 35.00 | 33.75 | 33.99 | 1,245,019 | -0.24(-0.71%) |
Sep 18, 2007 | 33.55 | 34.32 | 33.43 | 34.24 | 674,918 | +0.85(+2.55%) |
Sep 17, 2007 | 34.08 | 34.23 | 33.15 | 33.39 | 407,916 | -0.82(-2.40%) |
Sep 14, 2007 | 33.26 | 34.39 | 33.05 | 34.21 | 637,082 | +0.53(+1.57%) |
Sep 13, 2007 | 34.21 | 34.57 | 33.07 | 33.68 | 1,169,142 | -0.44(-1.29%) |
Sep 12, 2007 | 34.62 | 34.62 | 33.91 | 34.12 | 567,340 | -0.82(-2.35%) |
Sep 11, 2007 | 35.20 | 35.63 | 33.98 | 34.94 | 645,058 | -0.15(-0.42%) |
Sep 10, 2007 | 35.20 | 35.41 | 34.28 | 35.09 | 538,196 | -0.38(-1.08%) |
Sep 07, 2007 | 35.29 | 35.67 | 34.98 | 35.47 | 410,779 | -0.23(-0.66%) |
Sep 06, 2007 | 35.20 | 35.94 | 35.17 | 35.70 | 486,350 | +1.00(+2.87%) |
Sep 05, 2007 | 35.20 | 35.73 | 34.61 | 34.71 | 820,025 | -0.68(-1.93%) |
Sep 04, 2007 | 34.92 | 35.60 | 34.54 | 35.39 | 736,990 | +0.43(+1.23%) |
Aug 31, 2007 | 35.11 | 35.65 | 34.62 | 34.96 | 492,792 | +0.08(+0.22%) |
Aug 30, 2007 | 34.40 | 35.20 | 34.25 | 34.88 | 332,243 | +0.23(+0.65%) |
Aug 29, 2007 | 33.64 | 34.86 | 33.64 | 34.66 | 658,249 | +1.16(+3.47%) |
Aug 28, 2007 | 34.72 | 35.01 | 33.32 | 33.49 | 622,152 | -1.57(-4.49%) |
Aug 27, 2007 | 35.20 | 35.41 | 34.55 | 35.07 | 617,857 | +0.36(+1.04%) |
Aug 24, 2007 | 35.02 | 35.14 | 34.44 | 34.71 | 327,335 | -0.27(-0.78%) |
Aug 23, 2007 | 36.16 | 36.65 | 33.81 | 34.98 | 807,140 | -0.74(-2.08%) |
Aug 22, 2007 | 35.18 | 35.82 | 34.96 | 35.72 | 599,041 | +0.49(+1.39%) |
Aug 21, 2007 | 34.83 | 35.38 | 34.72 | 35.23 | 414,154 | +0.25(+0.73%) |
Aug 20, 2007 | 34.03 | 35.35 | 33.27 | 34.98 | 488,190 | +1.14(+3.38%) |
Aug 17, 2007 | 33.25 | 34.73 | 32.31 | 33.84 | 1,335,418 | +2.22(+7.02%) |
Aug 16, 2007 | 32.52 | 33.07 | 29.73 | 31.62 | 2,796,309 | -1.82(-5.44%) |
Aug 15, 2007 | 35.19 | 35.27 | 33.30 | 33.43 | 496,816 | -1.75(-4.97%) |
Aug 14, 2007 | 35.54 | 35.89 | 34.62 | 35.18 | 783,628 | -0.13(-0.36%) |
Aug 13, 2007 | 35.45 | 35.76 | 34.32 | 35.31 | 1,134,374 | +1.17(+3.44%) |
Aug 10, 2007 | 34.39 | 37.27 | 32.57 | 34.14 | 1,536,035 | -1.33(-3.75%) |
Aug 09, 2007 | 36.92 | 36.12 | 34.74 | 35.47 | 1,571,330 | -1.45(-3.92%) |
Aug 08, 2007 | 35.70 | 37.06 | 34.08 | 36.92 | 1,486,149 | +1.16(+3.25%) |
Aug 07, 2007 | 35.54 | 36.08 | 34.28 | 35.75 | 1,140,714 | +0.22(+0.61%) |
Aug 06, 2007 | 35.36 | 35.96 | 34.52 | 35.54 | 927,603 | +0.17(+0.47%) |
Aug 03, 2007 | 35.91 | 36.57 | 35.21 | 35.37 | 569,159 | -1.20(-3.29%) |
Aug 02, 2007 | 36.73 | 36.86 | 36.24 | 36.57 | 829,229 | -0.14(-0.37%) |
Aug 01, 2007 | 35.50 | 37.18 | 34.52 | 36.71 | 1,018,410 | +1.21(+3.42%) |
Jul 31, 2007 | 36.36 | 37.23 | 35.05 | 35.50 | 1,120,844 | -0.86(-2.37%) |
Jul 30, 2007 | 37.01 | 37.55 | 35.49 | 36.36 | 1,281,424 | -0.41(-1.12%) |
Jul 27, 2007 | 38.48 | 38.48 | 36.48 | 36.77 | 1,337,565 | -1.71(-4.45%) |
Jul 26, 2007 | 38.57 | 38.77 | 36.67 | 38.48 | 1,752,844 | -0.70(-1.80%) |
Jul 25, 2007 | 39.31 | 40.80 | 38.75 | 39.18 | 1,243,997 | +0.22(+0.55%) |
Jul 24, 2007 | 39.12 | 39.63 | 38.33 | 38.97 | 870,644 | -0.41(-1.04%) |
Jul 23, 2007 | 39.60 | 39.96 | 39.13 | 39.38 | 665,305 | -0.22(-0.57%) |
Jul 20, 2007 | 39.53 | 40.13 | 39.25 | 39.60 | 939,465 | +0.00(+0.00%) |
Jul 19, 2007 | 39.54 | 40.10 | 38.87 | 39.60 | 1,784,545 | +0.49(+1.25%) |
Jul 18, 2007 | 39.57 | 39.99 | 38.91 | 39.12 | 2,121,800 | +0.29(+0.76%) |
Jul 17, 2007 | 38.04 | 39.31 | 38.00 | 38.82 | 865,633 | +0.63(+1.64%) |
Jul 16, 2007 | 38.82 | 38.82 | 37.83 | 38.20 | 581,350 | -0.28(-0.74%) |
Jul 13, 2007 | 38.43 | 38.66 | 38.02 | 38.48 | 1,136,112 | +0.41(+1.08%) |
Jul 12, 2007 | 38.94 | 38.95 | 37.45 | 38.07 | 630,435 | -0.50(-1.29%) |
Jul 11, 2007 | 38.01 | 38.83 | 37.94 | 38.57 | 521,936 | +0.56(+1.47%) |
Jul 10, 2007 | 38.24 | 38.87 | 37.89 | 38.01 | 1,196,548 | -0.32(-0.84%) |
Jul 09, 2007 | 37.80 | 38.61 | 37.76 | 38.33 | 1,799,066 | +0.76(+2.03%) |
Jul 06, 2007 | 37.26 | 37.83 | 37.08 | 37.57 | 742,819 | +0.36(+0.97%) |
Jul 05, 2007 | 36.36 | 37.33 | 36.36 | 37.21 | 862,566 | +0.55(+1.49%) |
Jul 03, 2007 | 36.24 | 36.74 | 35.95 | 36.66 | 172,717 | +0.30(+0.83%) |