Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 35.48 | 35.72 | 35.21 | 35.72 | 4,010,741 | +0.17(+0.48%) |
Sep 27, 2007 | 35.39 | 35.72 | 35.33 | 35.55 | 4,811,790 | +0.05(+0.14%) |
Sep 26, 2007 | 35.73 | 35.83 | 35.40 | 35.50 | 3,650,808 | +0.03(+0.08%) |
Sep 25, 2007 | 35.00 | 35.59 | 35.00 | 35.47 | 7,775,699 | +0.29(+0.83%) |
Sep 24, 2007 | 35.99 | 36.07 | 35.15 | 35.18 | 3,617,781 | -1.01(-2.80%) |
Sep 21, 2007 | 37.05 | 37.05 | 35.90 | 36.20 | 4,335,022 | -0.09(-0.23%) |
Sep 20, 2007 | 37.04 | 37.15 | 36.20 | 36.28 | 3,584,144 | -0.72(-1.94%) |
Sep 19, 2007 | 36.93 | 37.44 | 36.80 | 37.00 | 5,014,025 | +0.23(+0.62%) |
Sep 18, 2007 | 35.23 | 36.85 | 34.75 | 36.77 | 4,754,290 | +1.65(+4.69%) |
Sep 17, 2007 | 35.15 | 35.44 | 34.79 | 35.12 | 3,595,982 | -0.13(-0.38%) |
Sep 14, 2007 | 35.51 | 35.66 | 35.19 | 35.26 | 3,195,458 | -0.44(-1.23%) |
Sep 13, 2007 | 36.00 | 36.16 | 35.41 | 35.70 | 2,999,705 | +0.07(+0.20%) |
Sep 12, 2007 | 35.42 | 35.99 | 35.32 | 35.63 | 2,839,185 | -0.06(-0.16%) |
Sep 11, 2007 | 35.44 | 36.02 | 35.39 | 35.68 | 3,714,364 | +0.40(+1.15%) |
Sep 10, 2007 | 35.65 | 35.77 | 34.97 | 35.28 | 2,690,081 | -0.09(-0.26%) |
Sep 07, 2007 | 35.29 | 35.90 | 35.10 | 35.37 | 4,157,731 | -0.57(-1.60%) |
Sep 06, 2007 | 35.81 | 36.00 | 35.31 | 35.95 | 3,139,790 | +0.05(+0.14%) |
Sep 05, 2007 | 35.63 | 36.10 | 35.51 | 35.90 | 2,731,655 | -0.27(-0.75%) |
Sep 04, 2007 | 35.91 | 36.38 | 35.76 | 36.17 | 3,531,013 | +0.31(+0.85%) |
Aug 31, 2007 | 36.01 | 36.30 | 35.54 | 35.86 | 4,139,692 | +0.18(+0.50%) |
Aug 30, 2007 | 36.49 | 36.60 | 35.52 | 35.68 | 3,681,527 | -1.24(-3.36%) |
Aug 29, 2007 | 35.56 | 36.93 | 35.44 | 36.93 | 3,862,059 | +1.46(+4.12%) |
Aug 28, 2007 | 36.20 | 36.20 | 35.44 | 35.46 | 4,685,798 | -0.84(-2.31%) |
Aug 27, 2007 | 37.34 | 37.34 | 36.30 | 36.30 | 2,463,042 | -0.96(-2.57%) |
Aug 24, 2007 | 36.76 | 37.30 | 36.62 | 37.26 | 2,665,418 | +0.62(+1.70%) |
Aug 23, 2007 | 37.33 | 37.60 | 36.42 | 36.64 | 3,358,232 | -0.70(-1.86%) |
Aug 22, 2007 | 37.22 | 37.64 | 36.67 | 37.33 | 3,426,443 | +0.58(+1.58%) |
Aug 21, 2007 | 36.98 | 37.57 | 36.64 | 36.75 | 3,449,978 | -0.36(-0.98%) |
Aug 20, 2007 | 37.58 | 37.61 | 36.34 | 37.11 | 8,116,328 | -0.45(-1.19%) |
Aug 17, 2007 | 39.01 | 39.01 | 36.45 | 37.56 | 8,639,885 | +0.16(+0.44%) |
Aug 16, 2007 | 35.57 | 37.47 | 35.07 | 37.39 | 6,500,560 | +1.82(+5.13%) |
Aug 15, 2007 | 35.85 | 36.99 | 35.37 | 35.57 | 5,527,781 | +0.01(+0.04%) |
Aug 14, 2007 | 36.08 | 36.43 | 35.49 | 35.56 | 4,631,821 | -0.42(-1.16%) |
Aug 13, 2007 | 35.93 | 37.51 | 35.80 | 35.98 | 6,070,158 | +0.05(+0.14%) |
Aug 10, 2007 | 34.24 | 36.40 | 33.53 | 35.93 | 6,501,518 | +1.60(+4.65%) |
Aug 09, 2007 | 36.73 | 36.73 | 34.06 | 34.33 | 6,922,800 | -2.09(-5.75%) |
Aug 08, 2007 | 36.33 | 36.74 | 35.64 | 36.42 | 5,904,862 | +0.16(+0.43%) |
Aug 07, 2007 | 35.45 | 36.81 | 35.34 | 36.27 | 6,669,386 | +0.41(+1.15%) |
Aug 06, 2007 | 36.07 | 36.07 | 34.58 | 35.85 | 7,671,461 | +0.70(+2.00%) |
Aug 03, 2007 | 35.59 | 36.68 | 35.11 | 35.15 | 5,155,859 | -1.53(-4.18%) |
Aug 02, 2007 | 36.75 | 37.32 | 36.39 | 36.68 | 4,654,951 | +0.02(+0.06%) |
Aug 01, 2007 | 35.89 | 36.97 | 35.18 | 36.66 | 6,008,608 | +0.63(+1.75%) |
Jul 31, 2007 | 37.11 | 37.47 | 35.95 | 36.03 | 6,068,436 | -0.75(-2.03%) |
Jul 30, 2007 | 35.94 | 36.94 | 35.76 | 36.78 | 5,495,959 | +0.84(+2.33%) |
Jul 27, 2007 | 36.26 | 36.86 | 35.51 | 35.94 | 6,108,352 | -0.43(-1.17%) |
Jul 26, 2007 | 36.50 | 36.96 | 35.71 | 36.37 | 6,664,310 | -0.06(-0.18%) |
Jul 25, 2007 | 36.37 | 37.22 | 36.01 | 36.43 | 5,750,080 | +0.75(+2.11%) |
Jul 24, 2007 | 36.68 | 36.90 | 35.65 | 35.68 | 3,779,920 | -1.35(-3.64%) |
Jul 23, 2007 | 36.97 | 37.21 | 36.84 | 37.03 | 2,840,509 | +0.32(+0.87%) |
Jul 20, 2007 | 37.86 | 37.88 | 36.46 | 36.71 | 5,337,210 | -1.19(-3.15%) |
Jul 19, 2007 | 37.79 | 38.05 | 37.71 | 37.90 | 3,941,403 | +0.37(+0.98%) |
Jul 18, 2007 | 37.56 | 37.89 | 37.12 | 37.53 | 3,961,773 | -0.08(-0.21%) |
Jul 17, 2007 | 37.73 | 37.89 | 37.47 | 37.61 | 2,889,075 | -0.29(-0.77%) |
Jul 16, 2007 | 37.90 | 38.14 | 37.74 | 37.90 | 1,644,007 | -0.12(-0.32%) |
Jul 13, 2007 | 38.22 | 38.25 | 37.84 | 38.02 | 3,322,952 | -0.31(-0.80%) |
Jul 12, 2007 | 37.87 | 38.35 | 37.70 | 38.32 | 2,709,247 | +0.55(+1.47%) |
Jul 11, 2007 | 37.55 | 37.83 | 37.35 | 37.77 | 2,347,479 | +0.06(+0.15%) |
Jul 10, 2007 | 38.67 | 38.77 | 37.58 | 37.71 | 4,031,831 | -1.24(-3.19%) |
Jul 09, 2007 | 38.81 | 39.05 | 38.46 | 38.96 | 2,324,272 | +0.27(+0.70%) |
Jul 06, 2007 | 38.52 | 38.79 | 38.37 | 38.69 | 2,351,707 | +0.07(+0.18%) |
Jul 05, 2007 | 38.93 | 38.96 | 38.57 | 38.61 | 2,399,100 | -0.42(-1.07%) |
Jul 03, 2007 | 38.89 | 39.24 | 38.79 | 39.03 | 2,028,242 | +0.38(+0.97%) |