Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 41.85 | 42.38 | 41.70 | 41.86 | 194,184 | +0.13(+0.30%) |
Sep 27, 2007 | 41.10 | 41.88 | 40.37 | 41.73 | 317,182 | +0.68(+1.65%) |
Sep 26, 2007 | 41.08 | 41.73 | 40.17 | 41.05 | 203,262 | +0.28(+0.69%) |
Sep 25, 2007 | 40.38 | 41.32 | 40.38 | 40.77 | 140,047 | +0.17(+0.42%) |
Sep 24, 2007 | 41.61 | 41.72 | 40.44 | 40.60 | 188,206 | -0.22(-0.53%) |
Sep 21, 2007 | 41.01 | 41.41 | 40.51 | 40.82 | 327,036 | +0.07(+0.18%) |
Sep 20, 2007 | 41.00 | 41.01 | 39.98 | 40.75 | 159,975 | +0.02(+0.04%) |
Sep 19, 2007 | 39.74 | 40.91 | 39.71 | 40.73 | 368,884 | +1.12(+2.83%) |
Sep 18, 2007 | 39.56 | 39.82 | 38.94 | 39.61 | 242,343 | +0.33(+0.83%) |
Sep 17, 2007 | 39.26 | 40.05 | 39.17 | 39.28 | 130,083 | -0.36(-0.91%) |
Sep 14, 2007 | 38.63 | 39.64 | 38.63 | 39.64 | 198,612 | +0.63(+1.62%) |
Sep 13, 2007 | 39.73 | 40.09 | 38.98 | 39.01 | 100,745 | -0.35(-0.89%) |
Sep 12, 2007 | 39.52 | 40.01 | 39.29 | 39.36 | 81,925 | -0.30(-0.75%) |
Sep 11, 2007 | 39.73 | 40.11 | 39.25 | 39.66 | 132,851 | +0.21(+0.53%) |
Sep 10, 2007 | 40.25 | 40.37 | 38.60 | 39.45 | 103,513 | -0.55(-1.38%) |
Sep 07, 2007 | 39.17 | 40.50 | 39.17 | 40.01 | 121,116 | -0.01(-0.02%) |
Sep 06, 2007 | 39.83 | 40.18 | 39.54 | 40.01 | 111,595 | +0.34(+0.87%) |
Sep 05, 2007 | 39.63 | 40.01 | 39.23 | 39.67 | 153,000 | +0.05(+0.14%) |
Sep 04, 2007 | 39.52 | 40.82 | 39.38 | 39.62 | 265,813 | +0.73(+1.88%) |
Aug 31, 2007 | 38.89 | 39.10 | 38.47 | 38.89 | 368,441 | +0.63(+1.65%) |
Aug 30, 2007 | 37.90 | 39.29 | 37.90 | 38.25 | 123,330 | -0.09(-0.24%) |
Aug 29, 2007 | 36.85 | 38.42 | 36.80 | 38.34 | 127,648 | +1.49(+4.04%) |
Aug 28, 2007 | 37.49 | 38.43 | 36.67 | 36.85 | 166,175 | -1.25(-3.27%) |
Aug 27, 2007 | 39.73 | 39.73 | 37.88 | 38.10 | 90,006 | -1.45(-3.68%) |
Aug 24, 2007 | 38.74 | 39.72 | 38.71 | 39.55 | 119,566 | +0.83(+2.15%) |
Aug 23, 2007 | 38.61 | 38.83 | 37.72 | 38.72 | 114,473 | -0.02(-0.05%) |
Aug 22, 2007 | 39.27 | 39.29 | 38.48 | 38.74 | 158,978 | -0.18(-0.46%) |
Aug 21, 2007 | 39.84 | 40.13 | 38.73 | 38.92 | 215,994 | -1.25(-3.10%) |
Aug 20, 2007 | 39.88 | 40.95 | 39.15 | 40.17 | 300,797 | +1.15(+2.94%) |
Aug 17, 2007 | 38.55 | 39.74 | 37.38 | 39.02 | 441,952 | +1.07(+2.83%) |
Aug 16, 2007 | 37.13 | 38.37 | 34.96 | 37.95 | 508,710 | +1.63(+4.48%) |
Aug 15, 2007 | 36.20 | 37.18 | 36.20 | 36.32 | 229,722 | -0.15(-0.42%) |
Aug 14, 2007 | 37.49 | 37.77 | 36.37 | 36.47 | 256,071 | -1.40(-3.70%) |
Aug 13, 2007 | 40.01 | 41.40 | 36.46 | 37.87 | 736,218 | -2.00(-5.01%) |
Aug 10, 2007 | 41.28 | 41.78 | 38.20 | 39.87 | 1,107,317 | -1.78(-4.27%) |
Aug 09, 2007 | 42.36 | 42.72 | 40.10 | 41.65 | 1,746,221 | +0.60(+1.45%) |
Aug 08, 2007 | 41.54 | 44.45 | 40.53 | 41.05 | 1,614,366 | +0.79(+1.97%) |
Aug 07, 2007 | 37.45 | 40.98 | 37.26 | 40.26 | 678,649 | +2.31(+6.09%) |
Aug 06, 2007 | 35.90 | 37.95 | 35.00 | 37.95 | 512,585 | +1.77(+4.89%) |
Aug 03, 2007 | 37.03 | 37.44 | 36.18 | 36.18 | 339,214 | +0.06(+0.18%) |
Aug 02, 2007 | 36.31 | 37.48 | 35.18 | 36.11 | 497,085 | -0.56(-1.53%) |
Aug 01, 2007 | 36.40 | 37.43 | 36.06 | 36.67 | 530,963 | -0.77(-2.05%) |
Jul 31, 2007 | 36.35 | 37.53 | 36.22 | 37.44 | 497,750 | +1.54(+4.28%) |
Jul 30, 2007 | 35.00 | 36.04 | 34.94 | 35.90 | 220,754 | +0.82(+2.34%) |
Jul 27, 2007 | 35.61 | 36.37 | 35.08 | 35.08 | 287,844 | -0.60(-1.67%) |
Jul 26, 2007 | 34.74 | 36.29 | 34.74 | 35.68 | 371,762 | +0.05(+0.15%) |
Jul 25, 2007 | 35.23 | 35.86 | 34.64 | 35.62 | 251,642 | +0.65(+1.86%) |
Jul 24, 2007 | 35.99 | 36.10 | 34.85 | 34.97 | 245,443 | -1.12(-3.10%) |
Jul 23, 2007 | 36.40 | 37.47 | 35.90 | 36.09 | 153,886 | -0.25(-0.70%) |
Jul 20, 2007 | 37.35 | 37.35 | 35.90 | 36.35 | 180,013 | -0.92(-2.47%) |
Jul 19, 2007 | 36.94 | 37.43 | 36.88 | 37.27 | 188,981 | +0.79(+2.18%) |
Jul 18, 2007 | 35.79 | 36.47 | 35.79 | 36.47 | 172,485 | +0.03(+0.07%) |
Jul 17, 2007 | 36.00 | 37.36 | 35.82 | 36.45 | 379,623 | +0.12(+0.32%) |
Jul 16, 2007 | 36.97 | 37.67 | 36.14 | 36.33 | 241,789 | -1.11(-2.97%) |
Jul 13, 2007 | 37.28 | 37.44 | 36.81 | 37.44 | 146,579 | +0.32(+0.85%) |
Jul 12, 2007 | 37.48 | 37.58 | 36.50 | 37.12 | 229,833 | +0.18(+0.49%) |
Jul 11, 2007 | 36.13 | 36.94 | 35.36 | 36.94 | 376,966 | +0.80(+2.22%) |
Jul 10, 2007 | 36.84 | 36.84 | 36.04 | 36.14 | 252,417 | -0.76(-2.06%) |
Jul 09, 2007 | 36.89 | 37.02 | 36.54 | 36.90 | 235,922 | +1.19(+3.34%) |
Jul 06, 2007 | 36.00 | 36.12 | 35.29 | 35.71 | 270,242 | -0.02(-0.05%) |
Jul 05, 2007 | 36.31 | 36.39 | 35.23 | 35.72 | 314,193 | +0.51(+1.44%) |
Jul 03, 2007 | 35.63 | 36.81 | 35.14 | 35.22 | 100,413 | +0.08(+0.23%) |