Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 39.10 | 39.69 | 38.75 | 38.75 | 177,128 | -0.39(-1.00%) |
Sep 27, 2007 | 39.00 | 39.47 | 38.97 | 39.14 | 76,793 | +0.24(+0.62%) |
Sep 26, 2007 | 39.08 | 39.57 | 38.81 | 38.90 | 35,984 | -0.07(-0.18%) |
Sep 25, 2007 | 38.94 | 39.25 | 38.79 | 38.97 | 39,623 | -0.14(-0.36%) |
Sep 24, 2007 | 39.47 | 39.61 | 38.68 | 39.11 | 73,804 | -0.36(-0.91%) |
Sep 21, 2007 | 39.66 | 39.79 | 39.31 | 39.47 | 213,632 | +0.11(+0.28%) |
Sep 20, 2007 | 39.49 | 39.75 | 39.30 | 39.36 | 107,724 | -0.16(-0.40%) |
Sep 19, 2007 | 39.60 | 39.93 | 39.16 | 39.52 | 90,194 | +0.07(+0.18%) |
Sep 18, 2007 | 38.42 | 39.72 | 38.28 | 39.45 | 105,356 | +1.16(+3.03%) |
Sep 17, 2007 | 37.93 | 38.95 | 37.93 | 38.29 | 136,479 | +0.23(+0.60%) |
Sep 14, 2007 | 37.32 | 38.11 | 37.32 | 38.06 | 148,895 | +0.44(+1.17%) |
Sep 13, 2007 | 38.10 | 38.87 | 37.57 | 37.62 | 88,698 | -0.39(-1.03%) |
Sep 12, 2007 | 38.11 | 38.34 | 37.61 | 38.01 | 57,127 | -0.17(-0.45%) |
Sep 11, 2007 | 37.63 | 38.18 | 37.63 | 38.18 | 60,430 | +0.58(+1.54%) |
Sep 10, 2007 | 37.66 | 37.89 | 36.81 | 37.60 | 107,308 | +0.10(+0.27%) |
Sep 07, 2007 | 37.79 | 38.38 | 37.34 | 37.50 | 91,441 | -0.75(-1.96%) |
Sep 06, 2007 | 37.95 | 38.46 | 37.87 | 38.25 | 51,696 | +0.33(+0.87%) |
Sep 05, 2007 | 38.45 | 38.45 | 37.61 | 37.92 | 94,605 | -0.73(-1.89%) |
Sep 04, 2007 | 37.72 | 39.10 | 37.50 | 38.65 | 103,510 | +0.84(+2.22%) |
Aug 31, 2007 | 38.15 | 38.98 | 37.17 | 37.81 | 103,633 | +0.06(+0.16%) |
Aug 30, 2007 | 37.46 | 38.43 | 37.08 | 37.75 | 62,260 | -0.10(-0.26%) |
Aug 29, 2007 | 37.81 | 37.98 | 37.49 | 37.85 | 109,985 | +0.33(+0.88%) |
Aug 28, 2007 | 37.33 | 37.93 | 37.29 | 37.52 | 121,455 | +0.08(+0.21%) |
Aug 27, 2007 | 38.08 | 38.63 | 37.40 | 37.44 | 88,810 | -0.79(-2.07%) |
Aug 24, 2007 | 37.70 | 38.23 | 37.31 | 38.23 | 82,791 | +0.53(+1.41%) |
Aug 23, 2007 | 39.00 | 39.57 | 37.44 | 37.70 | 181,636 | -1.25(-3.21%) |
Aug 22, 2007 | 38.86 | 39.14 | 38.43 | 38.95 | 110,103 | +0.46(+1.20%) |
Aug 21, 2007 | 38.70 | 38.85 | 38.06 | 38.49 | 125,264 | -0.08(-0.21%) |
Aug 20, 2007 | 39.12 | 39.42 | 38.29 | 38.57 | 173,866 | -0.39(-1.00%) |
Aug 17, 2007 | 39.51 | 40.85 | 38.85 | 38.96 | 258,470 | +0.68(+1.78%) |
Aug 16, 2007 | 36.18 | 38.63 | 36.07 | 38.28 | 221,940 | +1.92(+5.28%) |
Aug 15, 2007 | 34.85 | 37.50 | 34.65 | 36.36 | 160,881 | +1.36(+3.89%) |
Aug 14, 2007 | 35.44 | 35.99 | 35.00 | 35.00 | 71,606 | -0.44(-1.24%) |
Aug 13, 2007 | 36.99 | 37.75 | 35.26 | 35.44 | 137,080 | -1.56(-4.22%) |
Aug 10, 2007 | 36.21 | 38.45 | 36.14 | 37.00 | 167,995 | +0.26(+0.71%) |
Aug 09, 2007 | 35.07 | 36.93 | 34.53 | 36.74 | 137,008 | +1.22(+3.43%) |
Aug 08, 2007 | 34.22 | 36.30 | 34.18 | 35.52 | 253,941 | +1.53(+4.50%) |
Aug 07, 2007 | 33.65 | 34.07 | 32.53 | 33.99 | 198,116 | +0.31(+0.92%) |
Aug 06, 2007 | 32.75 | 33.77 | 32.48 | 33.68 | 231,699 | +1.02(+3.12%) |
Aug 03, 2007 | 32.62 | 33.54 | 32.19 | 32.66 | 217,565 | -0.02(-0.06%) |
Aug 02, 2007 | 32.83 | 33.34 | 32.41 | 32.68 | 195,145 | -0.09(-0.27%) |
Aug 01, 2007 | 33.14 | 33.30 | 31.96 | 32.77 | 160,707 | -0.47(-1.41%) |
Jul 31, 2007 | 33.38 | 33.67 | 32.11 | 33.24 | 313,271 | +0.05(+0.15%) |
Jul 30, 2007 | 33.42 | 33.93 | 33.06 | 33.19 | 162,964 | -0.23(-0.69%) |
Jul 27, 2007 | 33.46 | 33.71 | 32.68 | 33.42 | 376,499 | -0.09(-0.27%) |
Jul 26, 2007 | 34.26 | 34.26 | 33.20 | 33.51 | 378,031 | -0.95(-2.76%) |
Jul 25, 2007 | 34.69 | 34.75 | 34.30 | 34.46 | 203,295 | -0.04(-0.12%) |
Jul 24, 2007 | 34.71 | 35.17 | 34.41 | 34.50 | 169,526 | -0.40(-1.15%) |
Jul 23, 2007 | 35.94 | 35.94 | 34.69 | 34.90 | 175,261 | -1.00(-2.79%) |
Jul 20, 2007 | 36.10 | 36.80 | 35.80 | 35.90 | 365,830 | -0.31(-0.86%) |
Jul 19, 2007 | 38.27 | 38.60 | 35.82 | 36.21 | 813,278 | -4.67(-11.42%) |
Jul 18, 2007 | 41.91 | 42.82 | 40.42 | 40.88 | 188,113 | -1.27(-3.01%) |
Jul 17, 2007 | 42.78 | 42.96 | 42.11 | 42.15 | 53,540 | -0.63(-1.47%) |
Jul 16, 2007 | 42.74 | 43.53 | 42.38 | 42.78 | 52,797 | -0.14(-0.33%) |
Jul 13, 2007 | 43.35 | 43.35 | 42.07 | 42.92 | 64,469 | -0.42(-0.97%) |
Jul 12, 2007 | 43.17 | 43.60 | 42.78 | 43.34 | 39,231 | +0.44(+1.03%) |
Jul 11, 2007 | 43.11 | 43.14 | 42.75 | 42.90 | 58,328 | +0.17(+0.40%) |
Jul 10, 2007 | 42.96 | 43.19 | 42.44 | 42.73 | 84,398 | -0.40(-0.93%) |
Jul 09, 2007 | 43.16 | 43.30 | 42.94 | 43.13 | 89,463 | -0.09(-0.21%) |
Jul 06, 2007 | 43.22 | 43.49 | 43.02 | 43.22 | 32,700 | -0.10(-0.23%) |
Jul 05, 2007 | 43.15 | 43.39 | 42.82 | 43.32 | 55,757 | +0.17(+0.39%) |
Jul 03, 2007 | 43.25 | 43.37 | 42.85 | 43.15 | 29,514 | -0.10(-0.23%) |