Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 35.93 | 35.94 | 35.51 | 35.64 | 387,704 | -0.29(-0.80%) |
Sep 27, 2007 | 35.82 | 35.93 | 35.53 | 35.93 | 273,632 | +0.25(+0.69%) |
Sep 26, 2007 | 35.76 | 35.86 | 35.44 | 35.68 | 430,557 | +0.04(+0.11%) |
Sep 25, 2007 | 35.53 | 35.82 | 35.46 | 35.64 | 300,883 | +0.09(+0.25%) |
Sep 24, 2007 | 35.88 | 35.98 | 35.48 | 35.55 | 653,840 | -0.37(-1.02%) |
Sep 21, 2007 | 36.51 | 36.51 | 35.70 | 35.92 | 739,343 | -0.38(-1.03%) |
Sep 20, 2007 | 36.88 | 36.90 | 36.28 | 36.30 | 529,535 | -0.57(-1.55%) |
Sep 19, 2007 | 36.80 | 37.22 | 36.74 | 36.87 | 526,698 | +0.35(+0.95%) |
Sep 18, 2007 | 36.70 | 36.80 | 36.13 | 36.52 | 870,030 | +0.02(+0.05%) |
Sep 17, 2007 | 36.87 | 36.90 | 36.28 | 36.50 | 409,789 | -0.53(-1.44%) |
Sep 14, 2007 | 36.34 | 37.30 | 35.78 | 37.04 | 376,358 | +0.40(+1.10%) |
Sep 13, 2007 | 36.63 | 37.13 | 36.16 | 36.63 | 456,999 | +0.17(+0.46%) |
Sep 12, 2007 | 36.46 | 36.82 | 36.18 | 36.46 | 440,992 | -0.03(-0.08%) |
Sep 11, 2007 | 36.40 | 36.77 | 35.98 | 36.49 | 549,594 | +0.24(+0.65%) |
Sep 10, 2007 | 37.02 | 37.33 | 36.06 | 36.26 | 639,859 | -0.73(-1.97%) |
Sep 07, 2007 | 37.13 | 37.54 | 36.56 | 36.99 | 578,467 | -0.50(-1.34%) |
Sep 06, 2007 | 37.54 | 37.79 | 36.74 | 37.49 | 736,507 | -0.02(-0.05%) |
Sep 05, 2007 | 37.19 | 37.93 | 36.73 | 37.51 | 682,003 | +0.25(+0.66%) |
Sep 04, 2007 | 36.43 | 37.47 | 36.34 | 37.26 | 511,300 | +0.75(+2.05%) |
Aug 31, 2007 | 36.23 | 36.62 | 35.80 | 36.51 | 616,356 | +0.67(+1.87%) |
Aug 30, 2007 | 35.64 | 36.48 | 35.54 | 35.84 | 588,496 | +0.08(+0.22%) |
Aug 29, 2007 | 35.47 | 35.79 | 35.36 | 35.76 | 264,007 | +0.47(+1.34%) |
Aug 28, 2007 | 35.63 | 35.63 | 35.04 | 35.29 | 719,690 | -0.58(-1.62%) |
Aug 27, 2007 | 36.11 | 36.27 | 35.70 | 35.87 | 276,570 | -0.26(-0.71%) |
Aug 24, 2007 | 35.51 | 36.23 | 35.44 | 36.13 | 331,782 | +0.51(+1.44%) |
Aug 23, 2007 | 35.93 | 35.93 | 35.49 | 35.61 | 234,527 | -0.15(-0.41%) |
Aug 22, 2007 | 35.87 | 36.09 | 35.51 | 35.76 | 350,018 | +0.20(+0.56%) |
Aug 21, 2007 | 35.33 | 35.72 | 35.28 | 35.56 | 642,392 | +0.13(+0.36%) |
Aug 20, 2007 | 35.94 | 36.23 | 35.28 | 35.44 | 686,866 | -0.53(-1.48%) |
Aug 17, 2007 | 36.58 | 36.58 | 35.53 | 35.97 | 289,233 | +0.10(+0.28%) |
Aug 16, 2007 | 35.06 | 36.22 | 34.87 | 35.87 | 1,117,829 | +0.68(+1.94%) |
Aug 15, 2007 | 35.89 | 36.46 | 35.15 | 35.19 | 1,137,584 | -0.70(-1.95%) |
Aug 14, 2007 | 36.43 | 36.57 | 35.85 | 35.89 | 809,550 | -0.54(-1.49%) |
Aug 13, 2007 | 36.07 | 36.96 | 36.07 | 36.43 | 525,483 | +0.38(+1.07%) |
Aug 10, 2007 | 35.16 | 36.21 | 35.09 | 36.05 | 1,079,276 | +0.51(+1.44%) |
Aug 09, 2007 | 35.83 | 36.33 | 35.30 | 35.54 | 2,032,030 | -0.73(-2.01%) |
Aug 08, 2007 | 36.93 | 37.35 | 35.70 | 36.27 | 1,344,252 | -0.76(-2.05%) |
Aug 07, 2007 | 37.31 | 37.42 | 36.75 | 37.03 | 891,300 | -0.29(-0.77%) |
Aug 06, 2007 | 37.60 | 37.71 | 36.86 | 37.31 | 934,563 | -0.28(-0.74%) |
Aug 03, 2007 | 37.92 | 38.54 | 37.58 | 37.59 | 619,598 | -0.95(-2.46%) |
Aug 02, 2007 | 38.07 | 38.72 | 37.91 | 38.54 | 865,472 | +0.58(+1.53%) |
Aug 01, 2007 | 38.71 | 39.12 | 37.46 | 37.95 | 1,484,158 | -0.80(-2.06%) |
Jul 31, 2007 | 38.64 | 39.36 | 38.50 | 38.75 | 969,211 | +0.11(+0.28%) |
Jul 30, 2007 | 38.24 | 38.75 | 38.04 | 38.64 | 1,009,227 | +0.67(+1.77%) |
Jul 27, 2007 | 37.29 | 38.33 | 37.00 | 37.97 | 1,146,195 | +0.79(+2.12%) |
Jul 26, 2007 | 37.56 | 38.22 | 36.65 | 37.18 | 1,745,937 | -0.47(-1.26%) |
Jul 25, 2007 | 37.45 | 37.87 | 37.07 | 37.66 | 994,234 | +0.37(+0.98%) |
Jul 24, 2007 | 37.97 | 38.04 | 37.11 | 37.29 | 552,735 | -0.91(-2.38%) |
Jul 23, 2007 | 38.50 | 38.89 | 38.10 | 38.20 | 416,172 | -0.20(-0.51%) |
Jul 20, 2007 | 39.18 | 39.21 | 38.38 | 38.40 | 562,359 | -0.85(-2.16%) |
Jul 19, 2007 | 38.92 | 39.32 | 38.89 | 39.25 | 263,501 | +0.29(+0.73%) |
Jul 18, 2007 | 38.74 | 38.99 | 38.42 | 38.96 | 453,554 | +0.13(+0.33%) |
Jul 17, 2007 | 38.89 | 39.12 | 38.70 | 38.83 | 1,281,239 | +0.09(+0.23%) |
Jul 16, 2007 | 38.89 | 38.99 | 38.61 | 38.74 | 470,476 | -0.22(-0.56%) |
Jul 13, 2007 | 38.89 | 39.02 | 38.62 | 38.96 | 283,864 | +0.01(+0.03%) |
Jul 12, 2007 | 38.99 | 39.31 | 38.65 | 38.95 | 436,341 | +0.06(+0.15%) |
Jul 11, 2007 | 38.78 | 38.96 | 38.66 | 38.89 | 277,279 | +0.18(+0.46%) |
Jul 10, 2007 | 39.29 | 39.34 | 38.67 | 38.71 | 377,067 | -0.79(-2.00%) |
Jul 09, 2007 | 39.68 | 39.68 | 39.19 | 39.50 | 208,693 | -0.21(-0.52%) |
Jul 06, 2007 | 39.47 | 39.75 | 39.17 | 39.71 | 329,148 | +0.24(+0.60%) |
Jul 05, 2007 | 39.43 | 39.58 | 38.65 | 39.47 | 1,130,594 | -0.31(-0.77%) |
Jul 03, 2007 | 40.00 | 40.08 | 39.73 | 39.78 | 205,958 | -0.23(-0.57%) |