Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 37.06 | 38.41 | 36.82 | 38.41 | 2,563,439 | +0.41(+1.08%) |
Sep 27, 2007 | 37.99 | 38.23 | 37.61 | 38.00 | 1,219,487 | +0.01(+0.03%) |
Sep 26, 2007 | 38.80 | 39.20 | 37.88 | 37.99 | 1,155,362 | -0.52(-1.35%) |
Sep 25, 2007 | 38.61 | 38.86 | 38.06 | 38.51 | 1,100,769 | -0.14(-0.36%) |
Sep 24, 2007 | 38.36 | 38.69 | 37.63 | 38.65 | 902,551 | +0.41(+1.07%) |
Sep 21, 2007 | 38.77 | 39.34 | 38.24 | 38.24 | 1,737,459 | -0.48(-1.24%) |
Sep 20, 2007 | 38.37 | 39.33 | 38.33 | 38.72 | 1,236,137 | +0.04(+0.10%) |
Sep 19, 2007 | 39.36 | 40.10 | 37.33 | 38.68 | 3,042,562 | -0.69(-1.75%) |
Sep 18, 2007 | 38.71 | 39.40 | 38.33 | 39.37 | 1,446,961 | +0.98(+2.55%) |
Sep 17, 2007 | 40.04 | 40.30 | 38.29 | 38.39 | 1,420,412 | -2.01(-4.98%) |
Sep 14, 2007 | 39.75 | 40.59 | 39.45 | 40.40 | 1,122,592 | +0.30(+0.75%) |
Sep 13, 2007 | 40.97 | 40.99 | 39.65 | 40.10 | 780,513 | -0.46(-1.13%) |
Sep 12, 2007 | 39.96 | 41.00 | 39.79 | 40.56 | 590,961 | +0.17(+0.42%) |
Sep 11, 2007 | 40.23 | 40.52 | 39.84 | 40.39 | 718,073 | +0.54(+1.36%) |
Sep 10, 2007 | 39.59 | 40.50 | 39.13 | 39.85 | 719,692 | +0.10(+0.25%) |
Sep 07, 2007 | 40.29 | 40.60 | 39.50 | 39.75 | 1,198,417 | -0.75(-1.85%) |
Sep 06, 2007 | 40.25 | 41.42 | 40.18 | 40.50 | 1,196,477 | +0.52(+1.30%) |
Sep 05, 2007 | 39.54 | 40.10 | 39.50 | 39.98 | 1,755,294 | +0.42(+1.06%) |
Sep 04, 2007 | 39.27 | 39.95 | 39.26 | 39.56 | 1,997,955 | +0.60(+1.54%) |
Aug 31, 2007 | 38.73 | 39.01 | 38.05 | 38.96 | 949,422 | +0.84(+2.20%) |
Aug 30, 2007 | 37.39 | 38.81 | 37.20 | 38.12 | 1,484,918 | +0.46(+1.22%) |
Aug 29, 2007 | 36.51 | 37.71 | 35.95 | 37.66 | 1,149,535 | +1.46(+4.03%) |
Aug 28, 2007 | 36.71 | 36.93 | 36.00 | 36.20 | 952,238 | -0.69(-1.87%) |
Aug 27, 2007 | 37.26 | 37.79 | 36.86 | 36.89 | 768,606 | -0.45(-1.21%) |
Aug 24, 2007 | 36.25 | 37.36 | 36.25 | 37.34 | 857,620 | +0.96(+2.64%) |
Aug 23, 2007 | 37.00 | 37.32 | 36.13 | 36.38 | 926,103 | -0.58(-1.57%) |
Aug 22, 2007 | 37.90 | 37.93 | 36.80 | 36.96 | 931,705 | -0.45(-1.20%) |
Aug 21, 2007 | 36.56 | 38.00 | 36.56 | 37.41 | 1,403,831 | +0.61(+1.66%) |
Aug 20, 2007 | 36.45 | 36.91 | 35.90 | 36.80 | 1,516,625 | -0.07(-0.19%) |
Aug 17, 2007 | 35.75 | 36.91 | 35.00 | 36.87 | 2,261,047 | +1.14(+3.19%) |
Aug 16, 2007 | 34.70 | 36.21 | 34.23 | 35.73 | 2,280,867 | +0.83(+2.38%) |
Aug 15, 2007 | 34.90 | 36.76 | 34.70 | 34.90 | 1,737,668 | -0.20(-0.57%) |
Aug 14, 2007 | 36.20 | 36.29 | 35.00 | 35.10 | 1,225,955 | -0.85(-2.36%) |
Aug 13, 2007 | 37.00 | 37.04 | 35.50 | 35.95 | 1,822,654 | -0.64(-1.75%) |
Aug 10, 2007 | 37.97 | 38.00 | 35.50 | 36.59 | 4,120,466 | -1.60(-4.19%) |
Aug 09, 2007 | 37.60 | 39.18 | 37.48 | 38.19 | 4,060,315 | -0.31(-0.81%) |
Aug 08, 2007 | 37.99 | 39.80 | 37.40 | 38.50 | 4,483,565 | +0.81(+2.15%) |
Aug 07, 2007 | 35.62 | 38.25 | 35.45 | 37.69 | 5,755,998 | +1.93(+5.40%) |
Aug 06, 2007 | 33.49 | 36.24 | 33.23 | 35.76 | 4,501,485 | +2.54(+7.65%) |
Aug 03, 2007 | 33.22 | 33.76 | 32.83 | 33.22 | 2,607,339 | +0.05(+0.15%) |
Aug 02, 2007 | 32.88 | 33.23 | 32.54 | 33.17 | 1,309,266 | +0.57(+1.75%) |
Aug 01, 2007 | 32.20 | 32.76 | 31.98 | 32.60 | 1,681,426 | +0.30(+0.93%) |
Jul 31, 2007 | 32.90 | 33.25 | 32.30 | 32.30 | 1,986,025 | -0.30(-0.92%) |
Jul 30, 2007 | 32.40 | 32.85 | 32.09 | 32.60 | 2,860,235 | +0.16(+0.49%) |
Jul 27, 2007 | 32.88 | 33.10 | 31.85 | 32.44 | 2,946,310 | -0.39(-1.19%) |
Jul 26, 2007 | 32.91 | 33.85 | 32.39 | 32.83 | 3,876,756 | -0.15(-0.45%) |
Jul 25, 2007 | 30.19 | 33.00 | 30.15 | 32.98 | 6,130,933 | +3.26(+10.97%) |
Jul 24, 2007 | 29.09 | 29.99 | 28.88 | 29.72 | 2,363,789 | +0.48(+1.64%) |
Jul 23, 2007 | 29.52 | 29.60 | 28.90 | 29.24 | 1,341,587 | -0.08(-0.27%) |
Jul 20, 2007 | 29.84 | 29.84 | 29.00 | 29.32 | 2,122,689 | -0.32(-1.08%) |
Jul 19, 2007 | 29.51 | 29.86 | 29.10 | 29.64 | 1,461,703 | +0.49(+1.68%) |
Jul 18, 2007 | 28.83 | 29.23 | 28.56 | 29.15 | 1,204,468 | +0.25(+0.87%) |
Jul 17, 2007 | 28.81 | 29.09 | 28.62 | 28.90 | 939,478 | +0.04(+0.14%) |
Jul 16, 2007 | 29.17 | 29.17 | 28.67 | 28.86 | 775,552 | -0.29(-0.99%) |
Jul 13, 2007 | 29.37 | 29.49 | 28.80 | 29.15 | 1,217,562 | -0.25(-0.85%) |
Jul 12, 2007 | 28.44 | 29.50 | 28.19 | 29.40 | 1,636,548 | +1.15(+4.07%) |
Jul 11, 2007 | 28.51 | 28.53 | 27.97 | 28.25 | 1,598,379 | -0.26(-0.91%) |
Jul 10, 2007 | 28.31 | 28.86 | 28.05 | 28.51 | 1,098,053 | +0.07(+0.25%) |
Jul 09, 2007 | 28.75 | 28.75 | 28.01 | 28.44 | 1,642,840 | -0.30(-1.04%) |
Jul 06, 2007 | 28.65 | 28.79 | 28.26 | 28.74 | 888,135 | +0.03(+0.10%) |
Jul 05, 2007 | 28.30 | 28.83 | 27.55 | 28.71 | 2,278,606 | +0.55(+1.95%) |
Jul 03, 2007 | 28.36 | 28.59 | 28.06 | 28.16 | 659,523 | -0.23(-0.81%) |