Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 34.90 | 35.20 | 34.61 | 35.00 | 185,388 | +0.19(+0.55%) |
Sep 27, 2007 | 35.49 | 35.49 | 34.64 | 34.81 | 137,698 | +0.17(+0.49%) |
Sep 26, 2007 | 34.56 | 34.89 | 34.43 | 34.64 | 153,013 | -0.25(-0.72%) |
Sep 25, 2007 | 34.90 | 35.47 | 34.41 | 34.89 | 270,879 | +0.33(+0.95%) |
Sep 24, 2007 | 34.70 | 34.79 | 34.51 | 34.56 | 111,900 | -0.20(-0.58%) |
Sep 21, 2007 | 35.33 | 35.33 | 34.55 | 34.76 | 438,143 | -0.09(-0.26%) |
Sep 20, 2007 | 35.26 | 35.32 | 34.78 | 34.85 | 220,490 | -0.26(-0.74%) |
Sep 19, 2007 | 35.23 | 35.40 | 34.91 | 35.11 | 120,544 | +0.11(+0.31%) |
Sep 18, 2007 | 35.26 | 35.26 | 34.75 | 35.00 | 207,609 | -0.06(-0.17%) |
Sep 17, 2007 | 35.23 | 35.37 | 34.88 | 35.06 | 181,168 | -0.17(-0.48%) |
Sep 14, 2007 | 35.30 | 35.39 | 34.66 | 35.23 | 312,807 | -0.03(-0.09%) |
Sep 13, 2007 | 35.35 | 35.36 | 35.00 | 35.26 | 201,684 | +0.06(+0.17%) |
Sep 12, 2007 | 35.57 | 35.57 | 34.95 | 35.20 | 300,912 | -0.01(-0.03%) |
Sep 11, 2007 | 35.10 | 36.94 | 34.60 | 35.21 | 497,989 | +0.21(+0.60%) |
Sep 10, 2007 | 35.35 | 35.35 | 34.61 | 35.00 | 200,339 | -0.12(-0.34%) |
Sep 07, 2007 | 34.98 | 35.67 | 34.61 | 35.12 | 843,340 | +0.24(+0.69%) |
Sep 06, 2007 | 35.00 | 36.07 | 34.25 | 34.88 | 554,679 | -0.05(-0.14%) |
Sep 05, 2007 | 35.69 | 35.70 | 34.76 | 34.93 | 504,039 | -0.63(-1.77%) |
Sep 04, 2007 | 35.64 | 37.22 | 35.25 | 35.56 | 298,053 | +0.62(+1.77%) |
Aug 31, 2007 | 35.00 | 35.15 | 34.60 | 34.94 | 103,364 | +0.20(+0.58%) |
Aug 30, 2007 | 34.42 | 35.15 | 34.40 | 34.74 | 309,770 | -0.15(-0.43%) |
Aug 29, 2007 | 35.22 | 35.47 | 34.57 | 34.89 | 82,787 | -0.22(-0.63%) |
Aug 28, 2007 | 34.64 | 35.12 | 34.41 | 35.11 | 635,276 | +0.49(+1.42%) |
Aug 27, 2007 | 34.59 | 34.67 | 34.11 | 34.62 | 363,882 | +0.22(+0.64%) |
Aug 24, 2007 | 34.22 | 35.07 | 33.84 | 34.40 | 461,742 | +0.19(+0.56%) |
Aug 23, 2007 | 34.49 | 34.50 | 33.76 | 34.21 | 431,651 | +0.17(+0.50%) |
Aug 22, 2007 | 33.95 | 34.40 | 33.92 | 34.04 | 182,513 | +0.07(+0.21%) |
Aug 21, 2007 | 33.95 | 34.27 | 33.70 | 33.97 | 393,385 | -0.09(-0.26%) |
Aug 20, 2007 | 34.47 | 34.47 | 33.50 | 34.06 | 358,577 | -0.38(-1.10%) |
Aug 17, 2007 | 34.93 | 34.93 | 34.06 | 34.44 | 228,436 | +0.39(+1.15%) |
Aug 16, 2007 | 34.66 | 34.66 | 33.71 | 34.05 | 354,103 | -0.61(-1.76%) |
Aug 15, 2007 | 35.28 | 35.59 | 33.92 | 34.66 | 479,019 | -0.62(-1.76%) |
Aug 14, 2007 | 36.10 | 36.29 | 35.04 | 35.28 | 407,837 | -1.02(-2.81%) |
Aug 13, 2007 | 36.47 | 37.29 | 36.25 | 36.30 | 547,656 | -0.92(-2.47%) |
Aug 10, 2007 | 37.25 | 37.90 | 35.87 | 37.22 | 312,375 | -0.18(-0.48%) |
Aug 09, 2007 | 38.35 | 38.35 | 37.00 | 37.40 | 164,786 | -0.51(-1.35%) |
Aug 08, 2007 | 37.80 | 38.08 | 37.70 | 37.91 | 184,043 | -0.08(-0.21%) |
Aug 07, 2007 | 38.30 | 38.30 | 37.70 | 37.99 | 215,518 | -0.31(-0.81%) |
Aug 06, 2007 | 38.55 | 38.86 | 38.11 | 38.30 | 143,488 | +0.00(+0.00%) |
Aug 03, 2007 | 38.55 | 38.86 | 38.11 | 38.30 | 143,488 | +0.00(+0.00%) |
Aug 02, 2007 | 38.00 | 38.79 | 38.00 | 38.30 | 108,500 | +0.16(+0.42%) |
Aug 01, 2007 | 37.76 | 38.44 | 37.76 | 38.14 | 84,144 | +0.14(+0.37%) |
Jul 31, 2007 | 38.67 | 38.67 | 37.93 | 38.00 | 204,345 | -0.22(-0.58%) |
Jul 30, 2007 | 38.04 | 38.22 | 37.25 | 38.22 | 89,829 | +0.30(+0.79%) |
Jul 27, 2007 | 38.20 | 38.50 | 37.90 | 37.92 | 76,396 | -0.49(-1.28%) |
Jul 26, 2007 | 38.07 | 38.72 | 38.07 | 38.41 | 123,452 | +0.41(+1.08%) |
Jul 25, 2007 | 38.52 | 38.52 | 37.77 | 38.00 | 7,150 | -0.82(-2.11%) |
Jul 24, 2007 | 38.50 | 39.00 | 38.82 | 38.82 | 500 | +0.20(+0.52%) |
Jul 23, 2007 | 38.48 | 38.84 | 38.33 | 38.62 | 126,774 | -0.12(-0.31%) |
Jul 20, 2007 | 38.79 | 39.10 | 38.69 | 38.74 | 61,644 | -0.05(-0.13%) |
Jul 19, 2007 | 38.89 | 39.00 | 38.31 | 38.79 | 63,417 | -0.21(-0.54%) |
Jul 18, 2007 | 38.75 | 39.24 | 38.74 | 39.00 | 155,587 | +0.09(+0.23%) |
Jul 17, 2007 | 39.00 | 39.22 | 38.70 | 38.91 | 102,919 | -0.19(-0.49%) |
Jul 16, 2007 | 39.49 | 39.49 | 38.87 | 39.10 | 213,936 | -0.20(-0.51%) |
Jul 13, 2007 | 39.30 | 39.42 | 38.87 | 39.30 | 139,231 | +0.00(+0.00%) |
Jul 12, 2007 | 38.25 | 39.47 | 38.22 | 39.30 | 127,507 | +0.95(+2.48%) |
Jul 11, 2007 | 38.34 | 38.52 | 38.23 | 38.35 | 104,820 | +0.15(+0.39%) |
Jul 10, 2007 | 38.14 | 38.47 | 38.00 | 38.20 | 169,171 | -0.36(-0.93%) |
Jul 09, 2007 | 37.75 | 38.65 | 37.56 | 38.56 | 158,898 | +0.81(+2.15%) |
Jul 06, 2007 | 37.51 | 37.89 | 37.45 | 37.75 | 154,413 | +0.02(+0.05%) |
Jul 05, 2007 | 38.40 | 38.43 | 37.30 | 37.73 | 99,236 | -0.17(-0.45%) |
Jul 03, 2007 | 37.58 | 37.90 | 37.20 | 37.90 | 103,426 | +0.58(+1.55%) |