Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 35.01 | 35.12 | 34.36 | 34.63 | 239,102 | -0.31(-0.89%) |
Sep 27, 2007 | 34.88 | 35.16 | 34.79 | 34.94 | 210,410 | +0.16(+0.47%) |
Sep 26, 2007 | 34.72 | 35.08 | 34.62 | 34.78 | 312,067 | +0.16(+0.47%) |
Sep 25, 2007 | 34.65 | 35.06 | 34.57 | 34.62 | 275,199 | -0.19(-0.56%) |
Sep 24, 2007 | 35.25 | 35.36 | 34.62 | 34.81 | 228,304 | -0.47(-1.34%) |
Sep 21, 2007 | 35.38 | 35.55 | 35.27 | 35.28 | 420,049 | +0.12(+0.33%) |
Sep 20, 2007 | 35.36 | 35.36 | 34.96 | 35.17 | 383,643 | -0.16(-0.46%) |
Sep 19, 2007 | 35.67 | 35.74 | 35.14 | 35.33 | 467,252 | -0.14(-0.40%) |
Sep 18, 2007 | 35.04 | 35.62 | 34.82 | 35.47 | 319,317 | +0.56(+1.62%) |
Sep 17, 2007 | 34.76 | 34.99 | 34.45 | 34.91 | 346,929 | +0.15(+0.43%) |
Sep 14, 2007 | 34.57 | 34.90 | 34.57 | 34.76 | 265,635 | -0.10(-0.30%) |
Sep 13, 2007 | 35.26 | 35.54 | 34.85 | 34.86 | 274,736 | -0.33(-0.94%) |
Sep 12, 2007 | 35.48 | 35.56 | 35.12 | 35.19 | 265,943 | -0.46(-1.29%) |
Sep 11, 2007 | 35.97 | 35.97 | 35.28 | 35.65 | 290,162 | -0.14(-0.40%) |
Sep 10, 2007 | 35.80 | 36.03 | 35.32 | 35.80 | 356,031 | +0.20(+0.56%) |
Sep 07, 2007 | 35.26 | 35.76 | 35.23 | 35.60 | 381,175 | +0.03(+0.09%) |
Sep 06, 2007 | 35.32 | 35.60 | 35.23 | 35.56 | 293,401 | +0.27(+0.75%) |
Sep 05, 2007 | 35.28 | 35.71 | 35.14 | 35.30 | 547,159 | -0.21(-0.58%) |
Sep 04, 2007 | 35.75 | 35.75 | 35.40 | 35.51 | 398,761 | -0.16(-0.44%) |
Aug 31, 2007 | 35.14 | 35.90 | 34.73 | 35.66 | 428,533 | +0.52(+1.48%) |
Aug 30, 2007 | 34.61 | 35.23 | 34.57 | 35.14 | 419,432 | +0.30(+0.87%) |
Aug 29, 2007 | 34.93 | 34.94 | 34.55 | 34.84 | 328,727 | +0.08(+0.24%) |
Aug 28, 2007 | 35.45 | 35.46 | 34.71 | 34.75 | 432,544 | -0.87(-2.44%) |
Aug 27, 2007 | 36.22 | 36.24 | 35.48 | 35.62 | 408,633 | -0.73(-2.00%) |
Aug 24, 2007 | 35.71 | 36.38 | 35.54 | 36.35 | 327,030 | +0.64(+1.78%) |
Aug 23, 2007 | 36.35 | 36.34 | 35.33 | 35.71 | 532,350 | -0.64(-1.75%) |
Aug 22, 2007 | 36.00 | 36.45 | 35.47 | 36.35 | 528,185 | +0.40(+1.12%) |
Aug 21, 2007 | 36.04 | 36.24 | 35.75 | 35.95 | 678,279 | -0.09(-0.25%) |
Aug 20, 2007 | 36.81 | 36.81 | 35.86 | 36.04 | 668,407 | -0.71(-1.92%) |
Aug 17, 2007 | 36.95 | 37.27 | 35.57 | 36.74 | 1,317,686 | +0.70(+1.94%) |
Aug 16, 2007 | 35.39 | 36.37 | 35.31 | 36.04 | 776,234 | +0.65(+1.83%) |
Aug 15, 2007 | 36.15 | 36.62 | 35.33 | 35.39 | 434,858 | -0.69(-1.90%) |
Aug 14, 2007 | 36.39 | 36.70 | 36.08 | 36.08 | 332,892 | -0.50(-1.36%) |
Aug 13, 2007 | 36.76 | 37.35 | 36.37 | 36.58 | 656,991 | -0.18(-0.49%) |
Aug 10, 2007 | 34.33 | 37.64 | 33.63 | 36.76 | 1,244,104 | +2.65(+7.77%) |
Aug 09, 2007 | 36.10 | 36.43 | 34.07 | 34.11 | 1,053,439 | -1.99(-5.51%) |
Aug 08, 2007 | 37.37 | 37.66 | 35.10 | 36.10 | 823,746 | -1.13(-3.03%) |
Aug 07, 2007 | 37.23 | 37.42 | 36.82 | 37.23 | 724,094 | +0.00(+0.00%) |
Aug 06, 2007 | 36.48 | 37.26 | 36.41 | 37.23 | 413,415 | +0.74(+2.03%) |
Aug 03, 2007 | 36.60 | 37.07 | 36.49 | 36.49 | 371,148 | -0.58(-1.56%) |
Aug 02, 2007 | 36.56 | 37.50 | 36.34 | 37.07 | 414,958 | +0.62(+1.69%) |
Aug 01, 2007 | 36.13 | 36.48 | 35.91 | 36.45 | 424,985 | +0.27(+0.75%) |
Jul 31, 2007 | 36.96 | 37.13 | 36.18 | 36.18 | 501,652 | -0.78(-2.10%) |
Jul 30, 2007 | 36.37 | 37.08 | 36.04 | 36.96 | 647,890 | +0.51(+1.41%) |
Jul 27, 2007 | 37.44 | 37.44 | 36.45 | 36.45 | 592,974 | -1.13(-3.00%) |
Jul 26, 2007 | 37.34 | 37.96 | 37.03 | 37.57 | 1,090,307 | +0.14(+0.36%) |
Jul 25, 2007 | 37.61 | 37.66 | 36.89 | 37.44 | 745,691 | -0.03(-0.07%) |
Jul 24, 2007 | 37.73 | 37.97 | 37.33 | 37.46 | 735,510 | -0.51(-1.33%) |
Jul 23, 2007 | 37.74 | 38.03 | 37.30 | 37.97 | 824,826 | +0.41(+1.10%) |
Jul 20, 2007 | 38.03 | 38.56 | 37.53 | 37.55 | 714,839 | -1.05(-2.72%) |
Jul 19, 2007 | 38.06 | 38.66 | 37.96 | 38.60 | 689,232 | +0.48(+1.26%) |
Jul 18, 2007 | 38.62 | 38.64 | 37.97 | 38.12 | 977,543 | -0.82(-2.10%) |
Jul 17, 2007 | 39.26 | 39.58 | 38.79 | 38.94 | 754,329 | -0.32(-0.81%) |
Jul 16, 2007 | 39.61 | 39.77 | 38.92 | 39.26 | 1,293,004 | -1.90(-4.61%) |
Jul 13, 2007 | 41.26 | 41.31 | 40.77 | 41.16 | 603,309 | +0.09(+0.22%) |
Jul 12, 2007 | 40.84 | 41.16 | 40.71 | 41.07 | 540,834 | +0.27(+0.65%) |
Jul 11, 2007 | 40.17 | 40.80 | 40.17 | 40.80 | 502,577 | +0.56(+1.40%) |
Jul 10, 2007 | 40.52 | 40.74 | 40.14 | 40.24 | 594,362 | -0.34(-0.83%) |
Jul 09, 2007 | 41.06 | 41.27 | 40.32 | 40.57 | 443,188 | -0.48(-1.17%) |
Jul 06, 2007 | 41.05 | 41.13 | 40.87 | 41.05 | 506,125 | +0.05(+0.13%) |
Jul 05, 2007 | 41.20 | 41.59 | 40.85 | 41.00 | 726,408 | -0.25(-0.60%) |
Jul 03, 2007 | 41.26 | 41.49 | 41.11 | 41.25 | 360,504 | +0.02(+0.05%) |