Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 37.09 | 37.43 | 35.68 | 35.86 | 191,339 | -1.16(-3.13%) |
Sep 27, 2007 | 37.17 | 37.29 | 36.89 | 37.02 | 155,788 | -0.06(-0.17%) |
Sep 26, 2007 | 37.10 | 37.33 | 36.91 | 37.08 | 109,935 | +0.07(+0.19%) |
Sep 25, 2007 | 36.57 | 37.15 | 36.21 | 37.01 | 133,937 | +0.07(+0.19%) |
Sep 24, 2007 | 37.17 | 37.49 | 36.76 | 36.94 | 260,629 | -0.16(-0.43%) |
Sep 21, 2007 | 37.54 | 37.66 | 36.88 | 37.10 | 213,983 | -0.09(-0.24%) |
Sep 20, 2007 | 37.49 | 37.63 | 36.73 | 37.18 | 120,804 | -0.31(-0.82%) |
Sep 19, 2007 | 37.54 | 38.87 | 37.26 | 37.49 | 195,189 | +0.41(+1.10%) |
Sep 18, 2007 | 36.16 | 37.18 | 35.68 | 37.09 | 377,923 | +1.05(+2.92%) |
Sep 17, 2007 | 36.68 | 36.85 | 35.56 | 36.04 | 131,899 | -0.68(-1.85%) |
Sep 14, 2007 | 36.30 | 37.10 | 35.86 | 36.72 | 176,168 | -0.09(-0.24%) |
Sep 13, 2007 | 36.42 | 37.23 | 35.75 | 36.80 | 252,138 | +0.42(+1.17%) |
Sep 12, 2007 | 36.65 | 37.73 | 36.19 | 36.38 | 256,553 | -0.49(-1.32%) |
Sep 11, 2007 | 34.78 | 36.95 | 34.78 | 36.87 | 1,222,422 | +2.29(+6.62%) |
Sep 10, 2007 | 35.51 | 35.67 | 34.23 | 34.58 | 173,677 | -0.67(-1.90%) |
Sep 07, 2007 | 36.57 | 36.73 | 35.06 | 35.25 | 301,388 | -1.85(-4.98%) |
Sep 06, 2007 | 37.05 | 37.13 | 36.44 | 37.10 | 700,710 | +0.27(+0.74%) |
Sep 05, 2007 | 36.70 | 37.33 | 36.49 | 36.82 | 200,170 | -0.20(-0.55%) |
Sep 04, 2007 | 36.65 | 37.33 | 36.12 | 37.03 | 276,593 | +0.11(+0.31%) |
Aug 31, 2007 | 36.88 | 37.39 | 36.61 | 36.91 | 237,759 | +0.18(+0.48%) |
Aug 30, 2007 | 36.43 | 37.26 | 36.22 | 36.73 | 221,908 | -0.20(-0.55%) |
Aug 29, 2007 | 35.82 | 37.10 | 35.63 | 36.94 | 175,941 | +1.17(+3.28%) |
Aug 28, 2007 | 36.69 | 36.80 | 35.76 | 35.76 | 162,355 | -1.12(-3.04%) |
Aug 27, 2007 | 37.06 | 37.87 | 36.74 | 36.88 | 527,485 | -0.18(-0.48%) |
Aug 24, 2007 | 36.58 | 37.23 | 36.57 | 37.06 | 173,337 | +0.43(+1.18%) |
Aug 23, 2007 | 36.87 | 37.10 | 36.04 | 36.63 | 164,959 | -0.15(-0.41%) |
Aug 22, 2007 | 37.16 | 37.30 | 36.65 | 36.78 | 430,683 | -0.17(-0.45%) |
Aug 21, 2007 | 36.66 | 37.52 | 36.66 | 36.95 | 195,868 | -0.34(-0.90%) |
Aug 20, 2007 | 36.73 | 38.00 | 36.07 | 37.28 | 428,193 | +0.57(+1.54%) |
Aug 17, 2007 | 37.10 | 37.80 | 34.68 | 36.72 | 434,533 | +1.32(+3.72%) |
Aug 16, 2007 | 35.48 | 35.77 | 33.56 | 35.40 | 484,123 | -0.19(-0.55%) |
Aug 15, 2007 | 36.08 | 37.36 | 35.50 | 35.59 | 264,931 | -0.64(-1.76%) |
Aug 14, 2007 | 35.90 | 37.02 | 35.30 | 36.23 | 407,700 | +0.28(+0.79%) |
Aug 13, 2007 | 36.21 | 38.39 | 35.62 | 35.95 | 795,134 | +0.22(+0.62%) |
Aug 10, 2007 | 30.74 | 36.12 | 29.37 | 35.73 | 1,095,390 | +4.83(+15.64%) |
Aug 09, 2007 | 30.05 | 31.69 | 27.39 | 30.90 | 1,044,782 | +0.09(+0.29%) |
Aug 08, 2007 | 33.69 | 33.83 | 29.11 | 30.81 | 1,479,768 | -2.88(-8.55%) |
Aug 07, 2007 | 35.70 | 35.86 | 33.44 | 33.69 | 532,920 | -2.01(-5.64%) |
Aug 06, 2007 | 36.07 | 36.31 | 35.25 | 35.70 | 495,444 | -0.06(-0.17%) |
Aug 03, 2007 | 35.96 | 37.14 | 35.47 | 35.76 | 598,813 | -0.45(-1.24%) |
Aug 02, 2007 | 35.33 | 36.31 | 35.33 | 36.21 | 217,266 | +0.97(+2.76%) |
Aug 01, 2007 | 34.10 | 35.43 | 34.10 | 35.24 | 182,055 | +0.46(+1.32%) |
Jul 31, 2007 | 35.32 | 36.61 | 34.69 | 34.78 | 269,234 | -0.54(-1.53%) |
Jul 30, 2007 | 35.24 | 35.61 | 34.46 | 35.32 | 199,604 | +0.19(+0.55%) |
Jul 27, 2007 | 36.35 | 36.50 | 35.04 | 35.13 | 320,295 | -1.31(-3.59%) |
Jul 26, 2007 | 37.10 | 37.20 | 35.97 | 36.43 | 275,234 | -1.19(-3.17%) |
Jul 25, 2007 | 38.20 | 38.40 | 36.97 | 37.63 | 144,580 | -0.41(-1.07%) |
Jul 24, 2007 | 39.08 | 39.16 | 37.79 | 38.03 | 240,816 | -1.56(-3.95%) |
Jul 23, 2007 | 39.74 | 40.40 | 39.44 | 39.60 | 112,879 | -0.07(-0.18%) |
Jul 20, 2007 | 40.36 | 40.36 | 38.93 | 39.67 | 189,867 | -0.79(-1.94%) |
Jul 19, 2007 | 40.45 | 40.63 | 40.09 | 40.45 | 92,839 | +0.19(+0.46%) |
Jul 18, 2007 | 40.19 | 40.45 | 39.91 | 40.27 | 136,088 | -0.11(-0.26%) |
Jul 17, 2007 | 40.00 | 41.04 | 39.96 | 40.37 | 140,277 | +0.42(+1.06%) |
Jul 16, 2007 | 40.02 | 40.71 | 39.88 | 39.95 | 190,320 | -0.11(-0.29%) |
Jul 13, 2007 | 40.36 | 40.36 | 39.83 | 40.06 | 68,836 | -0.47(-1.15%) |
Jul 12, 2007 | 39.97 | 40.66 | 39.88 | 40.53 | 136,541 | +0.73(+1.84%) |
Jul 11, 2007 | 39.70 | 40.06 | 39.66 | 39.80 | 241,608 | +0.04(+0.09%) |
Jul 10, 2007 | 39.27 | 39.85 | 39.26 | 39.76 | 286,896 | +0.07(+0.18%) |
Jul 09, 2007 | 38.93 | 39.75 | 38.73 | 39.69 | 187,716 | +0.70(+1.79%) |
Jul 06, 2007 | 38.95 | 39.36 | 38.73 | 39.00 | 83,668 | +0.12(+0.32%) |
Jul 05, 2007 | 39.05 | 39.07 | 38.21 | 38.87 | 136,315 | -0.18(-0.45%) |
Jul 03, 2007 | 39.15 | 39.36 | 38.61 | 39.05 | 99,632 | -0.05(-0.14%) |