Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 37.62 | 37.78 | 36.68 | 37.12 | 157,401 | -0.60(-1.59%) |
Sep 27, 2007 | 36.80 | 37.89 | 36.47 | 37.72 | 162,709 | +0.94(+2.55%) |
Sep 26, 2007 | 36.30 | 37.38 | 36.19 | 36.78 | 189,354 | +0.58(+1.60%) |
Sep 25, 2007 | 36.22 | 36.85 | 35.78 | 36.20 | 163,180 | -0.30(-0.82%) |
Sep 24, 2007 | 36.51 | 37.85 | 36.46 | 36.50 | 145,689 | +0.10(+0.27%) |
Sep 21, 2007 | 37.08 | 37.08 | 35.95 | 36.41 | 284,476 | -0.37(-1.00%) |
Sep 20, 2007 | 36.43 | 37.13 | 36.07 | 36.77 | 259,401 | +0.10(+0.26%) |
Sep 19, 2007 | 35.40 | 37.53 | 35.20 | 36.68 | 268,221 | +1.27(+3.58%) |
Sep 18, 2007 | 33.86 | 35.69 | 33.49 | 35.41 | 298,328 | +1.59(+4.69%) |
Sep 17, 2007 | 33.83 | 34.35 | 33.40 | 33.82 | 410,429 | -0.60(-1.74%) |
Sep 14, 2007 | 34.79 | 35.40 | 34.34 | 34.42 | 255,766 | -0.77(-2.20%) |
Sep 13, 2007 | 35.18 | 35.99 | 34.83 | 35.20 | 146,631 | +0.26(+0.75%) |
Sep 12, 2007 | 34.65 | 35.61 | 34.51 | 34.94 | 215,541 | +0.21(+0.61%) |
Sep 11, 2007 | 34.53 | 34.85 | 34.03 | 34.72 | 167,171 | +0.35(+1.01%) |
Sep 10, 2007 | 34.86 | 34.87 | 33.98 | 34.37 | 212,431 | -0.33(-0.95%) |
Sep 07, 2007 | 34.38 | 35.04 | 33.87 | 34.70 | 205,420 | -0.31(-0.88%) |
Sep 06, 2007 | 34.40 | 35.24 | 34.13 | 35.01 | 168,839 | +0.65(+1.89%) |
Sep 05, 2007 | 34.85 | 34.93 | 34.06 | 34.36 | 416,413 | -0.65(-1.85%) |
Sep 04, 2007 | 34.16 | 35.27 | 33.98 | 35.01 | 134,680 | +0.65(+1.89%) |
Aug 31, 2007 | 34.28 | 34.80 | 33.10 | 34.36 | 233,186 | +0.48(+1.43%) |
Aug 30, 2007 | 32.97 | 34.61 | 32.97 | 33.88 | 155,118 | +0.37(+1.10%) |
Aug 29, 2007 | 33.77 | 33.88 | 32.83 | 33.51 | 220,961 | -0.14(-0.40%) |
Aug 28, 2007 | 34.36 | 34.54 | 33.44 | 33.65 | 194,409 | -0.81(-2.36%) |
Aug 27, 2007 | 35.92 | 35.92 | 34.16 | 34.46 | 120,002 | -1.45(-4.04%) |
Aug 24, 2007 | 35.05 | 36.08 | 35.05 | 35.91 | 95,190 | +0.95(+2.71%) |
Aug 23, 2007 | 35.68 | 36.24 | 34.52 | 34.96 | 140,203 | -0.46(-1.31%) |
Aug 22, 2007 | 35.37 | 35.76 | 34.52 | 35.43 | 148,443 | +0.45(+1.27%) |
Aug 21, 2007 | 35.62 | 36.47 | 34.64 | 34.98 | 80,422 | -0.46(-1.31%) |
Aug 20, 2007 | 37.53 | 37.53 | 35.14 | 35.45 | 131,241 | -1.84(-4.93%) |
Aug 17, 2007 | 36.69 | 38.10 | 35.46 | 37.29 | 250,412 | +1.84(+5.19%) |
Aug 16, 2007 | 34.36 | 35.94 | 34.01 | 35.45 | 337,450 | +1.03(+2.98%) |
Aug 15, 2007 | 34.38 | 35.31 | 34.26 | 34.42 | 212,734 | -0.19(-0.56%) |
Aug 14, 2007 | 34.57 | 35.16 | 34.47 | 34.62 | 255,504 | -0.07(-0.20%) |
Aug 13, 2007 | 35.63 | 36.53 | 33.88 | 34.68 | 365,439 | -0.97(-2.72%) |
Aug 10, 2007 | 33.16 | 36.67 | 33.16 | 35.65 | 276,834 | +1.02(+2.93%) |
Aug 09, 2007 | 32.46 | 35.09 | 30.75 | 34.63 | 836,256 | -0.93(-2.61%) |
Aug 08, 2007 | 34.99 | 36.20 | 34.40 | 35.56 | 343,580 | +1.16(+3.38%) |
Aug 07, 2007 | 34.02 | 34.60 | 32.91 | 34.40 | 187,447 | +0.26(+0.77%) |
Aug 06, 2007 | 34.18 | 34.25 | 32.81 | 34.14 | 209,168 | -0.01(-0.03%) |
Aug 03, 2007 | 34.67 | 36.79 | 34.08 | 34.15 | 152,899 | -2.41(-6.59%) |
Aug 02, 2007 | 37.42 | 37.46 | 36.21 | 36.56 | 284,125 | -0.57(-1.54%) |
Aug 01, 2007 | 36.78 | 37.45 | 36.55 | 37.13 | 135,849 | +0.15(+0.39%) |
Jul 31, 2007 | 38.07 | 38.07 | 36.85 | 36.99 | 305,025 | -0.61(-1.62%) |
Jul 30, 2007 | 37.03 | 37.99 | 36.73 | 37.60 | 129,751 | +0.56(+1.52%) |
Jul 27, 2007 | 36.88 | 37.99 | 36.78 | 37.04 | 183,510 | +0.15(+0.42%) |
Jul 26, 2007 | 38.62 | 38.62 | 35.37 | 36.88 | 375,355 | -2.40(-6.11%) |
Jul 25, 2007 | 40.42 | 40.42 | 38.24 | 39.28 | 161,396 | -0.84(-2.10%) |
Jul 24, 2007 | 40.25 | 40.66 | 40.02 | 40.12 | 223,320 | -0.36(-0.88%) |
Jul 23, 2007 | 40.38 | 41.00 | 39.93 | 40.48 | 244,002 | +0.81(+2.05%) |
Jul 20, 2007 | 40.28 | 40.37 | 39.04 | 39.67 | 202,576 | -0.70(-1.73%) |
Jul 19, 2007 | 39.69 | 40.55 | 39.69 | 40.37 | 185,638 | -0.29(-0.71%) |
Jul 18, 2007 | 40.48 | 40.67 | 39.72 | 40.66 | 137,840 | +0.35(+0.86%) |
Jul 17, 2007 | 39.85 | 41.24 | 39.52 | 40.31 | 215,659 | +0.70(+1.76%) |
Jul 16, 2007 | 39.98 | 40.21 | 39.21 | 39.61 | 128,372 | -0.76(-1.87%) |
Jul 13, 2007 | 40.62 | 40.62 | 40.17 | 40.37 | 70,832 | -0.28(-0.69%) |
Jul 12, 2007 | 40.30 | 40.86 | 40.02 | 40.65 | 85,696 | +0.66(+1.65%) |
Jul 11, 2007 | 39.88 | 40.20 | 39.12 | 39.99 | 109,823 | +0.14(+0.34%) |
Jul 10, 2007 | 40.41 | 40.63 | 39.78 | 39.85 | 95,731 | -0.80(-1.98%) |
Jul 09, 2007 | 41.14 | 41.30 | 40.19 | 40.66 | 203,551 | -0.08(-0.19%) |
Jul 06, 2007 | 40.38 | 40.75 | 40.26 | 40.73 | 147,685 | +0.48(+1.20%) |
Jul 05, 2007 | 39.75 | 40.34 | 39.08 | 40.25 | 132,871 | +0.46(+1.17%) |
Jul 03, 2007 | 40.50 | 40.54 | 39.55 | 39.78 | 128,479 | -0.60(-1.49%) |