Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 38.96 | 39.95 | 38.96 | 39.75 | 86,893 | +0.74(+1.90%) |
Sep 27, 2007 | 39.99 | 39.99 | 38.91 | 39.01 | 11,560 | -0.72(-1.81%) |
Sep 26, 2007 | 39.71 | 40.00 | 39.03 | 39.73 | 38,331 | +0.29(+0.74%) |
Sep 25, 2007 | 39.21 | 40.25 | 37.98 | 39.44 | 65,691 | -0.10(-0.25%) |
Sep 24, 2007 | 39.54 | 40.02 | 38.91 | 39.54 | 16,215 | -0.09(-0.23%) |
Sep 21, 2007 | 40.05 | 40.96 | 39.55 | 39.63 | 124,776 | -0.10(-0.25%) |
Sep 20, 2007 | 38.20 | 41.05 | 38.20 | 39.73 | 58,875 | +1.54(+4.03%) |
Sep 19, 2007 | 36.53 | 39.28 | 36.53 | 38.19 | 46,836 | +1.96(+5.41%) |
Sep 18, 2007 | 36.60 | 36.97 | 34.83 | 36.23 | 99,020 | -0.30(-0.82%) |
Sep 17, 2007 | 38.66 | 38.66 | 36.24 | 36.53 | 104,570 | -2.16(-5.58%) |
Sep 14, 2007 | 36.89 | 38.69 | 36.89 | 38.69 | 32,193 | +0.27(+0.70%) |
Sep 13, 2007 | 38.19 | 38.98 | 36.40 | 38.42 | 24,610 | +0.49(+1.29%) |
Sep 12, 2007 | 38.29 | 38.76 | 37.68 | 37.93 | 25,673 | -0.43(-1.12%) |
Sep 11, 2007 | 37.97 | 38.50 | 37.08 | 38.36 | 53,825 | +0.78(+2.08%) |
Sep 10, 2007 | 37.46 | 38.21 | 36.34 | 37.58 | 44,003 | +0.28(+0.75%) |
Sep 07, 2007 | 37.97 | 37.97 | 36.25 | 37.30 | 48,781 | -1.21(-3.14%) |
Sep 06, 2007 | 39.15 | 39.45 | 38.45 | 38.51 | 26,943 | -0.59(-1.51%) |
Sep 05, 2007 | 39.50 | 39.53 | 38.50 | 39.10 | 49,719 | -0.73(-1.83%) |
Sep 04, 2007 | 40.62 | 41.02 | 38.37 | 39.83 | 38,425 | -0.25(-0.62%) |
Aug 31, 2007 | 40.43 | 41.25 | 38.47 | 40.08 | 37,601 | +0.16(+0.40%) |
Aug 30, 2007 | 40.04 | 41.15 | 39.74 | 39.92 | 50,237 | -0.63(-1.55%) |
Aug 29, 2007 | 39.63 | 40.78 | 39.15 | 40.55 | 51,465 | +1.07(+2.71%) |
Aug 28, 2007 | 39.57 | 40.06 | 39.08 | 39.48 | 47,876 | -0.36(-0.90%) |
Aug 27, 2007 | 41.15 | 42.40 | 38.93 | 39.84 | 43,696 | -1.36(-3.30%) |
Aug 24, 2007 | 38.00 | 41.31 | 37.50 | 41.20 | 91,658 | +2.46(+6.35%) |
Aug 23, 2007 | 39.26 | 39.81 | 37.90 | 38.74 | 70,370 | -0.26(-0.67%) |
Aug 22, 2007 | 39.58 | 40.43 | 38.51 | 39.00 | 72,019 | -0.13(-0.33%) |
Aug 21, 2007 | 40.21 | 41.31 | 38.81 | 39.13 | 61,005 | -0.92(-2.30%) |
Aug 20, 2007 | 41.96 | 42.10 | 39.73 | 40.05 | 46,102 | -1.56(-3.75%) |
Aug 17, 2007 | 42.47 | 43.73 | 41.61 | 41.61 | 95,595 | +1.21(+3.00%) |
Aug 16, 2007 | 38.98 | 41.22 | 38.51 | 40.40 | 112,598 | +1.37(+3.51%) |
Aug 15, 2007 | 39.68 | 40.42 | 39.03 | 39.03 | 95,806 | -1.03(-2.57%) |
Aug 14, 2007 | 40.42 | 40.42 | 39.44 | 40.06 | 184,812 | -0.28(-0.69%) |
Aug 13, 2007 | 41.35 | 43.75 | 39.29 | 40.34 | 92,587 | -0.44(-1.08%) |
Aug 10, 2007 | 40.89 | 44.50 | 39.00 | 40.78 | 90,532 | -0.60(-1.45%) |
Aug 09, 2007 | 42.52 | 44.71 | 39.76 | 41.38 | 165,119 | -0.35(-0.84%) |
Aug 08, 2007 | 40.76 | 44.83 | 40.76 | 41.73 | 156,300 | +1.31(+3.24%) |
Aug 07, 2007 | 39.88 | 41.60 | 39.88 | 40.42 | 83,609 | +0.23(+0.57%) |
Aug 06, 2007 | 40.54 | 41.81 | 38.86 | 40.19 | 78,183 | -0.36(-0.89%) |
Aug 03, 2007 | 40.77 | 43.29 | 40.25 | 40.55 | 49,581 | -1.90(-4.48%) |
Aug 02, 2007 | 42.93 | 43.71 | 41.82 | 42.45 | 63,222 | -0.31(-0.72%) |
Aug 01, 2007 | 42.46 | 43.03 | 41.39 | 42.76 | 171,202 | +1.37(+3.31%) |
Jul 31, 2007 | 41.96 | 42.30 | 40.58 | 41.39 | 81,989 | -0.23(-0.55%) |
Jul 30, 2007 | 42.93 | 42.93 | 41.50 | 41.62 | 93,776 | -1.44(-3.34%) |
Jul 27, 2007 | 44.66 | 46.90 | 42.38 | 43.06 | 43,354 | -1.84(-4.10%) |
Jul 26, 2007 | 46.88 | 47.26 | 43.92 | 44.90 | 140,842 | -2.26(-4.79%) |
Jul 25, 2007 | 47.74 | 48.48 | 45.95 | 47.16 | 66,527 | -0.14(-0.30%) |
Jul 24, 2007 | 48.33 | 48.46 | 47.28 | 47.30 | 87,839 | -1.05(-2.17%) |
Jul 23, 2007 | 49.09 | 50.17 | 48.35 | 48.35 | 83,495 | -0.67(-1.37%) |
Jul 20, 2007 | 49.06 | 49.13 | 47.50 | 49.02 | 123,728 | -0.18(-0.37%) |
Jul 19, 2007 | 49.25 | 49.58 | 48.86 | 49.20 | 62,909 | +0.01(+0.02%) |
Jul 18, 2007 | 48.93 | 49.29 | 48.45 | 49.19 | 63,110 | +0.12(+0.24%) |
Jul 17, 2007 | 48.91 | 49.32 | 48.67 | 49.07 | 52,236 | +0.07(+0.14%) |
Jul 16, 2007 | 49.35 | 49.46 | 48.20 | 49.00 | 74,567 | -0.56(-1.13%) |
Jul 13, 2007 | 50.05 | 50.05 | 49.46 | 49.56 | 35,188 | -0.69(-1.37%) |
Jul 12, 2007 | 48.93 | 50.42 | 48.45 | 50.25 | 54,179 | +1.54(+3.16%) |
Jul 11, 2007 | 48.31 | 49.23 | 48.28 | 48.71 | 46,024 | +0.46(+0.95%) |
Jul 10, 2007 | 49.76 | 49.76 | 48.25 | 48.25 | 81,180 | -1.51(-3.03%) |
Jul 09, 2007 | 49.90 | 49.93 | 49.43 | 49.76 | 43,986 | -0.21(-0.41%) |
Jul 06, 2007 | 49.27 | 50.12 | 49.12 | 49.97 | 61,503 | +0.59(+1.18%) |
Jul 05, 2007 | 50.00 | 50.11 | 48.84 | 49.38 | 52,663 | -0.62(-1.24%) |
Jul 03, 2007 | 50.00 | 50.18 | 49.23 | 50.00 | 35,686 | +0.00(+0.00%) |