Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 33.75 | 34.30 | 33.69 | 34.30 | 123,200 | +0.28(+0.82%) |
Sep 27, 2007 | 33.92 | 34.29 | 33.85 | 34.02 | 412,800 | -0.08(-0.23%) |
Sep 26, 2007 | 34.58 | 34.68 | 33.75 | 34.10 | 297,400 | -0.88(-2.52%) |
Sep 25, 2007 | 35.90 | 35.91 | 34.79 | 34.98 | 291,800 | -0.75(-2.10%) |
Sep 24, 2007 | 35.92 | 36.33 | 35.59 | 35.73 | 334,700 | -0.19(-0.53%) |
Sep 21, 2007 | 35.91 | 36.05 | 35.27 | 35.92 | 262,900 | -0.08(-0.22%) |
Sep 20, 2007 | 36.11 | 36.16 | 35.89 | 36.00 | 168,900 | -0.11(-0.30%) |
Sep 19, 2007 | 36.05 | 36.37 | 35.89 | 36.11 | 190,500 | +0.05(+0.14%) |
Sep 18, 2007 | 35.80 | 36.22 | 35.75 | 36.06 | 218,300 | +0.06(+0.17%) |
Sep 17, 2007 | 35.97 | 36.34 | 35.83 | 36.00 | 272,000 | -0.39(-1.07%) |
Sep 14, 2007 | 36.11 | 36.50 | 36.00 | 36.39 | 132,400 | +0.28(+0.78%) |
Sep 13, 2007 | 36.33 | 36.78 | 35.75 | 36.11 | 226,400 | -0.21(-0.58%) |
Sep 12, 2007 | 36.55 | 36.55 | 36.23 | 36.32 | 301,200 | -0.45(-1.22%) |
Sep 11, 2007 | 36.84 | 36.93 | 36.41 | 36.77 | 281,100 | -0.07(-0.19%) |
Sep 10, 2007 | 37.10 | 37.10 | 36.59 | 36.84 | 227,600 | -0.09(-0.24%) |
Sep 07, 2007 | 36.79 | 36.99 | 36.48 | 36.93 | 97,400 | +0.01(+0.03%) |
Sep 06, 2007 | 36.90 | 37.05 | 36.77 | 36.92 | 77,400 | +0.09(+0.24%) |
Sep 05, 2007 | 36.80 | 37.35 | 36.68 | 36.83 | 298,300 | -0.17(-0.46%) |
Sep 04, 2007 | 36.60 | 37.10 | 36.60 | 37.00 | 287,900 | +0.25(+0.68%) |
Aug 31, 2007 | 36.75 | 37.02 | 36.62 | 36.75 | 191,400 | +0.25(+0.68%) |
Aug 30, 2007 | 36.59 | 36.70 | 36.19 | 36.50 | 204,600 | -0.35(-0.95%) |
Aug 29, 2007 | 36.90 | 37.05 | 36.65 | 36.85 | 130,100 | -0.05(-0.14%) |
Aug 28, 2007 | 36.78 | 37.11 | 36.31 | 36.90 | 199,800 | -0.06(-0.16%) |
Aug 27, 2007 | 36.92 | 37.37 | 36.86 | 36.96 | 134,000 | -0.03(-0.08%) |
Aug 24, 2007 | 36.97 | 37.13 | 36.70 | 36.99 | 157,100 | +0.02(+0.05%) |
Aug 23, 2007 | 36.45 | 37.00 | 36.21 | 36.97 | 135,200 | +0.52(+1.43%) |
Aug 22, 2007 | 36.00 | 36.59 | 35.52 | 36.45 | 337,800 | +0.50(+1.39%) |
Aug 21, 2007 | 35.96 | 36.00 | 35.56 | 35.95 | 235,700 | -0.01(-0.03%) |
Aug 20, 2007 | 36.00 | 36.14 | 35.62 | 35.96 | 273,100 | +0.09(+0.25%) |
Aug 17, 2007 | 35.85 | 36.00 | 31.50 | 35.87 | 515,800 | +0.02(+0.06%) |
Aug 16, 2007 | 33.77 | 37.10 | 29.82 | 35.85 | 1,147,600 | +1.51(+4.40%) |
Aug 15, 2007 | 34.80 | 35.12 | 33.81 | 34.34 | 275,900 | -1.21(-3.40%) |
Aug 14, 2007 | 35.25 | 36.58 | 34.91 | 35.55 | 152,000 | +0.15(+0.42%) |
Aug 13, 2007 | 35.65 | 35.85 | 34.62 | 35.40 | 260,900 | +0.33(+0.94%) |
Aug 10, 2007 | 33.72 | 35.40 | 33.72 | 35.07 | 420,000 | -0.38(-1.07%) |
Aug 09, 2007 | 36.00 | 36.86 | 34.65 | 35.45 | 323,800 | -0.89(-2.45%) |
Aug 08, 2007 | 36.95 | 37.00 | 35.63 | 36.34 | 659,100 | +0.02(+0.06%) |
Aug 07, 2007 | 36.55 | 37.87 | 35.91 | 36.32 | 1,139,400 | +0.17(+0.47%) |
Aug 06, 2007 | 36.30 | 36.80 | 31.13 | 36.15 | 1,285,900 | -0.22(-0.60%) |
Aug 03, 2007 | 36.73 | 36.82 | 36.17 | 36.37 | 692,200 | -0.03(-0.08%) |
Aug 02, 2007 | 38.17 | 38.35 | 35.90 | 36.40 | 1,150,700 | -2.03(-5.28%) |
Aug 01, 2007 | 38.35 | 38.70 | 37.70 | 38.43 | 732,200 | -0.14(-0.36%) |
Jul 31, 2007 | 38.00 | 39.00 | 36.89 | 38.57 | 1,036,700 | +0.14(+0.36%) |
Jul 30, 2007 | 38.60 | 38.89 | 37.53 | 38.43 | 1,194,000 | -0.96(-2.44%) |
Jul 27, 2007 | 39.50 | 39.61 | 38.94 | 39.39 | 828,200 | -0.40(-1.01%) |
Jul 26, 2007 | 40.25 | 40.36 | 38.53 | 39.79 | 1,056,000 | -0.74(-1.83%) |
Jul 25, 2007 | 40.51 | 40.73 | 40.34 | 40.53 | 224,000 | -0.06(-0.15%) |
Jul 24, 2007 | 40.69 | 40.95 | 40.34 | 40.59 | 328,400 | -0.11(-0.27%) |
Jul 23, 2007 | 40.73 | 41.20 | 40.50 | 40.70 | 1,060,600 | -0.23(-0.56%) |
Jul 20, 2007 | 41.00 | 41.10 | 40.75 | 40.93 | 148,200 | +0.06(+0.15%) |
Jul 19, 2007 | 41.15 | 41.26 | 40.74 | 40.87 | 126,800 | +0.03(+0.07%) |
Jul 18, 2007 | 40.54 | 40.88 | 40.36 | 40.84 | 139,000 | -0.06(-0.15%) |
Jul 17, 2007 | 41.35 | 41.45 | 40.75 | 40.90 | 234,200 | -0.13(-0.32%) |
Jul 16, 2007 | 41.30 | 41.54 | 40.80 | 41.03 | 1,059,900 | -0.08(-0.19%) |
Jul 13, 2007 | 41.80 | 41.99 | 41.04 | 41.11 | 420,600 | -0.19(-0.46%) |
Jul 12, 2007 | 42.10 | 42.22 | 40.89 | 41.30 | 685,100 | -0.79(-1.88%) |
Jul 11, 2007 | 42.50 | 42.50 | 41.87 | 42.09 | 71,600 | -0.11(-0.26%) |
Jul 10, 2007 | 42.45 | 42.57 | 41.96 | 42.20 | 224,600 | -0.25(-0.59%) |
Jul 09, 2007 | 42.71 | 42.83 | 42.39 | 42.45 | 106,700 | -0.26(-0.61%) |
Jul 06, 2007 | 42.55 | 42.95 | 42.32 | 42.71 | 102,000 | +0.23(+0.54%) |
Jul 05, 2007 | 42.62 | 42.70 | 42.41 | 42.48 | 47,400 | -0.16(-0.38%) |
Jul 03, 2007 | 42.65 | 42.81 | 42.27 | 42.64 | 69,500 | -0.01(-0.02%) |