Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 37.14 | 37.81 | 37.10 | 37.73 | 554,453 | +0.70(+1.90%) |
Sep 27, 2007 | 36.87 | 37.28 | 36.86 | 37.03 | 187,399 | +0.19(+0.52%) |
Sep 26, 2007 | 36.93 | 37.10 | 36.76 | 36.84 | 299,323 | +0.02(+0.05%) |
Sep 25, 2007 | 37.20 | 37.22 | 36.74 | 36.82 | 485,963 | -0.63(-1.67%) |
Sep 24, 2007 | 37.57 | 38.51 | 37.36 | 37.44 | 391,352 | -0.20(-0.54%) |
Sep 21, 2007 | 37.51 | 37.83 | 37.16 | 37.65 | 402,134 | +0.49(+1.31%) |
Sep 20, 2007 | 37.63 | 37.63 | 37.11 | 37.16 | 368,117 | -0.47(-1.26%) |
Sep 19, 2007 | 37.43 | 37.85 | 37.43 | 37.63 | 389,985 | +0.31(+0.83%) |
Sep 18, 2007 | 36.85 | 37.40 | 36.61 | 37.32 | 528,333 | +0.47(+1.29%) |
Sep 17, 2007 | 37.36 | 37.47 | 36.57 | 36.85 | 760,076 | -0.62(-1.65%) |
Sep 14, 2007 | 37.40 | 37.51 | 37.04 | 37.47 | 424,458 | +0.07(+0.18%) |
Sep 13, 2007 | 37.51 | 37.53 | 37.10 | 37.40 | 439,644 | +0.00(+0.00%) |
Sep 12, 2007 | 37.27 | 37.53 | 37.20 | 37.40 | 320,887 | +0.04(+0.11%) |
Sep 11, 2007 | 37.12 | 37.37 | 37.05 | 37.36 | 408,209 | +0.34(+0.92%) |
Sep 10, 2007 | 37.74 | 37.86 | 37.01 | 37.02 | 684,904 | -0.47(-1.26%) |
Sep 07, 2007 | 36.62 | 37.72 | 36.53 | 37.49 | 831,300 | +0.72(+1.95%) |
Sep 06, 2007 | 36.77 | 36.87 | 36.31 | 36.78 | 486,570 | -0.04(-0.11%) |
Sep 05, 2007 | 36.47 | 36.93 | 36.47 | 36.82 | 492,493 | +0.21(+0.58%) |
Sep 04, 2007 | 36.81 | 36.81 | 36.30 | 36.61 | 398,338 | -0.20(-0.55%) |
Aug 31, 2007 | 36.53 | 36.81 | 36.34 | 36.81 | 385,429 | +0.34(+0.92%) |
Aug 30, 2007 | 36.38 | 36.78 | 36.32 | 36.47 | 303,271 | -0.15(-0.41%) |
Aug 29, 2007 | 36.29 | 36.65 | 35.92 | 36.62 | 344,426 | +0.36(+1.00%) |
Aug 28, 2007 | 36.47 | 36.83 | 36.22 | 36.26 | 534,255 | -0.25(-0.69%) |
Aug 27, 2007 | 36.68 | 36.90 | 36.41 | 36.51 | 329,391 | -0.42(-1.14%) |
Aug 24, 2007 | 36.66 | 36.98 | 36.49 | 36.93 | 446,934 | +0.30(+0.83%) |
Aug 23, 2007 | 36.66 | 36.95 | 36.40 | 36.63 | 494,315 | +0.20(+0.54%) |
Aug 22, 2007 | 36.19 | 36.54 | 36.13 | 36.43 | 530,611 | +0.38(+1.06%) |
Aug 21, 2007 | 35.72 | 36.20 | 35.72 | 36.05 | 369,787 | +0.16(+0.46%) |
Aug 20, 2007 | 35.87 | 36.00 | 35.56 | 35.89 | 1,041,176 | +0.12(+0.33%) |
Aug 17, 2007 | 35.85 | 36.16 | 35.53 | 35.77 | 588,015 | +0.36(+1.02%) |
Aug 16, 2007 | 35.53 | 35.61 | 34.66 | 35.41 | 821,733 | -0.13(-0.35%) |
Aug 15, 2007 | 35.39 | 36.15 | 34.87 | 35.53 | 780,578 | +0.00(+0.00%) |
Aug 14, 2007 | 35.85 | 35.89 | 35.13 | 35.53 | 690,219 | -0.22(-0.63%) |
Aug 13, 2007 | 35.26 | 36.49 | 35.40 | 35.76 | 1,159,174 | +0.50(+1.42%) |
Aug 10, 2007 | 33.34 | 36.10 | 32.85 | 35.26 | 2,134,289 | +2.01(+6.04%) |
Aug 09, 2007 | 33.17 | 33.59 | 31.71 | 33.25 | 2,459,885 | -0.39(-1.16%) |
Aug 08, 2007 | 35.56 | 35.56 | 33.08 | 33.64 | 1,509,978 | -1.86(-5.23%) |
Aug 07, 2007 | 35.73 | 35.74 | 35.07 | 35.49 | 1,314,530 | -0.45(-1.25%) |
Aug 06, 2007 | 35.76 | 35.95 | 35.46 | 35.94 | 1,095,999 | -0.12(-0.33%) |
Aug 03, 2007 | 36.48 | 37.19 | 36.02 | 36.06 | 1,037,379 | -1.13(-3.05%) |
Aug 02, 2007 | 37.39 | 37.41 | 37.04 | 37.19 | 800,472 | -0.20(-0.53%) |
Aug 01, 2007 | 37.78 | 37.78 | 36.84 | 37.39 | 925,152 | +0.19(+0.51%) |
Jul 31, 2007 | 37.68 | 37.86 | 37.19 | 37.20 | 584,674 | -0.43(-1.15%) |
Jul 30, 2007 | 37.60 | 37.65 | 37.26 | 37.63 | 1,050,591 | -0.09(-0.24%) |
Jul 27, 2007 | 37.99 | 38.41 | 37.54 | 37.72 | 1,060,918 | -0.62(-1.61%) |
Jul 26, 2007 | 39.19 | 39.20 | 37.76 | 38.34 | 1,271,857 | -0.98(-2.50%) |
Jul 25, 2007 | 39.25 | 39.39 | 38.88 | 39.32 | 526,510 | -0.25(-0.63%) |
Jul 24, 2007 | 40.19 | 40.19 | 39.54 | 39.58 | 716,188 | -0.67(-1.65%) |
Jul 23, 2007 | 40.06 | 40.42 | 40.01 | 40.24 | 486,418 | +0.27(+0.68%) |
Jul 20, 2007 | 40.41 | 40.45 | 39.85 | 39.97 | 418,232 | -0.40(-1.00%) |
Jul 19, 2007 | 40.67 | 40.67 | 40.30 | 40.37 | 290,514 | -0.25(-0.62%) |
Jul 18, 2007 | 40.87 | 40.87 | 40.42 | 40.62 | 387,251 | -0.27(-0.66%) |
Jul 17, 2007 | 40.81 | 41.12 | 40.62 | 40.89 | 238,425 | +0.20(+0.49%) |
Jul 16, 2007 | 40.52 | 40.89 | 40.43 | 40.69 | 351,412 | +0.18(+0.44%) |
Jul 13, 2007 | 40.74 | 40.83 | 40.47 | 40.52 | 459,994 | -0.28(-0.68%) |
Jul 12, 2007 | 40.39 | 40.79 | 40.38 | 40.79 | 364,320 | +0.41(+1.01%) |
Jul 11, 2007 | 40.20 | 40.44 | 40.10 | 40.38 | 625,677 | +0.18(+0.46%) |
Jul 10, 2007 | 40.76 | 40.76 | 40.18 | 40.20 | 650,583 | -0.59(-1.44%) |
Jul 09, 2007 | 40.98 | 40.98 | 40.72 | 40.79 | 457,716 | -0.19(-0.47%) |
Jul 06, 2007 | 41.10 | 41.10 | 40.73 | 40.98 | 871,544 | -0.13(-0.30%) |
Jul 05, 2007 | 40.57 | 41.16 | 40.54 | 41.10 | 696,294 | +0.54(+1.33%) |
Jul 03, 2007 | 40.80 | 40.89 | 40.52 | 40.56 | 385,277 | -0.22(-0.55%) |