Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 40.31 | 40.59 | 39.14 | 39.17 | 876,652 | -1.25(-3.10%) |
Sep 27, 2007 | 39.97 | 40.57 | 39.87 | 40.42 | 445,628 | +0.70(+1.76%) |
Sep 26, 2007 | 39.62 | 40.02 | 39.30 | 39.72 | 248,057 | +0.58(+1.47%) |
Sep 25, 2007 | 38.39 | 39.49 | 38.39 | 39.14 | 215,512 | +0.44(+1.14%) |
Sep 24, 2007 | 39.17 | 39.35 | 38.59 | 38.70 | 437,908 | -0.57(-1.44%) |
Sep 21, 2007 | 39.79 | 39.85 | 39.21 | 39.27 | 595,631 | -0.21(-0.52%) |
Sep 20, 2007 | 39.28 | 39.86 | 39.09 | 39.47 | 658,636 | +0.35(+0.91%) |
Sep 19, 2007 | 39.47 | 39.54 | 38.83 | 39.12 | 602,724 | -0.19(-0.48%) |
Sep 18, 2007 | 39.04 | 39.66 | 38.60 | 39.30 | 595,631 | +0.55(+1.41%) |
Sep 17, 2007 | 39.14 | 39.26 | 38.47 | 38.76 | 531,582 | -0.07(-0.17%) |
Sep 14, 2007 | 37.39 | 39.00 | 37.39 | 38.83 | 842,228 | +2.18(+5.94%) |
Sep 13, 2007 | 36.19 | 37.35 | 35.92 | 36.65 | 375,529 | +0.60(+1.66%) |
Sep 12, 2007 | 35.72 | 36.26 | 35.59 | 36.05 | 250,561 | +0.26(+0.74%) |
Sep 11, 2007 | 34.84 | 35.93 | 34.80 | 35.79 | 449,174 | +1.06(+3.06%) |
Sep 10, 2007 | 34.77 | 35.09 | 33.84 | 34.72 | 258,072 | +0.09(+0.26%) |
Sep 07, 2007 | 35.03 | 35.09 | 34.34 | 34.63 | 403,902 | -0.84(-2.36%) |
Sep 06, 2007 | 35.71 | 36.03 | 35.35 | 35.47 | 274,762 | -0.27(-0.75%) |
Sep 05, 2007 | 35.78 | 36.30 | 35.48 | 35.74 | 549,107 | -0.09(-0.24%) |
Sep 04, 2007 | 35.36 | 36.23 | 35.17 | 35.82 | 471,080 | +0.73(+2.09%) |
Aug 31, 2007 | 35.54 | 35.59 | 34.99 | 35.09 | 194,232 | +0.15(+0.43%) |
Aug 30, 2007 | 35.21 | 35.66 | 34.49 | 34.94 | 361,133 | -0.70(-1.96%) |
Aug 29, 2007 | 34.61 | 35.83 | 34.39 | 35.64 | 333,803 | +1.30(+3.78%) |
Aug 28, 2007 | 35.72 | 35.82 | 34.33 | 34.34 | 349,450 | -1.55(-4.31%) |
Aug 27, 2007 | 36.17 | 36.47 | 35.71 | 35.89 | 239,921 | -0.35(-0.95%) |
Aug 24, 2007 | 35.98 | 36.30 | 35.36 | 36.24 | 370,313 | +0.40(+1.12%) |
Aug 23, 2007 | 37.06 | 37.25 | 35.74 | 35.83 | 383,874 | -1.01(-2.74%) |
Aug 22, 2007 | 36.28 | 37.31 | 35.71 | 36.85 | 584,782 | +1.23(+3.45%) |
Aug 21, 2007 | 35.65 | 36.87 | 35.39 | 35.62 | 421,010 | -0.07(-0.19%) |
Aug 20, 2007 | 35.55 | 36.07 | 35.45 | 35.69 | 296,668 | +0.34(+0.95%) |
Aug 17, 2007 | 35.95 | 36.67 | 34.91 | 35.35 | 1,012,885 | +1.65(+4.91%) |
Aug 16, 2007 | 33.86 | 34.19 | 32.92 | 33.70 | 1,304,755 | -0.81(-2.36%) |
Aug 15, 2007 | 35.59 | 35.90 | 34.37 | 34.51 | 468,785 | -1.22(-3.42%) |
Aug 14, 2007 | 37.38 | 37.39 | 35.73 | 35.73 | 659,679 | -1.60(-4.28%) |
Aug 13, 2007 | 38.35 | 38.66 | 37.25 | 37.33 | 1,087,991 | -0.69(-1.82%) |
Aug 10, 2007 | 35.39 | 38.78 | 34.84 | 38.02 | 815,941 | +2.15(+6.00%) |
Aug 09, 2007 | 37.12 | 38.91 | 34.61 | 35.87 | 1,199,190 | -1.25(-3.37%) |
Aug 08, 2007 | 39.06 | 39.17 | 36.28 | 37.12 | 1,157,881 | -1.85(-4.76%) |
Aug 07, 2007 | 38.51 | 39.67 | 38.24 | 38.97 | 748,346 | +0.46(+1.19%) |
Aug 06, 2007 | 38.03 | 40.81 | 37.80 | 38.51 | 907,111 | +0.30(+0.78%) |
Aug 03, 2007 | 38.56 | 38.71 | 38.11 | 38.22 | 936,736 | -0.37(-0.96%) |
Aug 02, 2007 | 37.67 | 39.30 | 37.67 | 38.59 | 1,572,053 | +2.31(+6.35%) |
Aug 01, 2007 | 36.42 | 36.74 | 35.70 | 36.28 | 548,898 | -0.25(-0.68%) |
Jul 31, 2007 | 37.27 | 37.56 | 36.53 | 36.53 | 574,559 | -0.74(-1.98%) |
Jul 30, 2007 | 36.34 | 37.62 | 36.34 | 37.27 | 814,689 | +0.93(+2.56%) |
Jul 27, 2007 | 36.43 | 36.93 | 35.88 | 36.34 | 846,401 | +0.20(+0.54%) |
Jul 26, 2007 | 34.28 | 37.15 | 34.04 | 36.14 | 2,361,870 | +2.60(+7.74%) |
Jul 25, 2007 | 33.55 | 35.06 | 33.27 | 33.54 | 854,329 | +0.23(+0.68%) |
Jul 24, 2007 | 33.41 | 33.53 | 33.04 | 33.32 | 358,421 | -0.44(-1.29%) |
Jul 23, 2007 | 33.96 | 33.96 | 33.67 | 33.75 | 509,676 | -0.20(-0.59%) |
Jul 20, 2007 | 34.28 | 34.58 | 33.87 | 33.96 | 356,961 | -0.40(-1.17%) |
Jul 19, 2007 | 33.86 | 34.62 | 33.86 | 34.36 | 429,563 | +0.66(+1.96%) |
Jul 18, 2007 | 33.55 | 33.81 | 33.55 | 33.70 | 302,718 | +0.01(+0.03%) |
Jul 17, 2007 | 33.64 | 34.00 | 33.64 | 33.69 | 180,879 | +0.01(+0.04%) |
Jul 16, 2007 | 33.86 | 33.97 | 33.58 | 33.67 | 129,766 | -0.21(-0.61%) |
Jul 13, 2007 | 33.78 | 34.06 | 33.78 | 33.88 | 129,140 | -0.05(-0.14%) |
Jul 12, 2007 | 33.27 | 33.95 | 33.27 | 33.93 | 263,496 | +0.70(+2.09%) |
Jul 11, 2007 | 33.38 | 33.58 | 32.83 | 33.23 | 196,735 | -0.15(-0.46%) |
Jul 10, 2007 | 33.65 | 34.02 | 33.36 | 33.38 | 279,769 | -0.26(-0.78%) |
Jul 09, 2007 | 32.70 | 33.72 | 32.64 | 33.65 | 819,071 | +1.13(+3.48%) |
Jul 06, 2007 | 32.34 | 32.71 | 32.34 | 32.52 | 307,933 | +0.19(+0.58%) |
Jul 05, 2007 | 32.17 | 32.51 | 32.17 | 32.33 | 150,420 | +0.25(+0.78%) |
Jul 03, 2007 | 31.98 | 32.25 | 31.97 | 32.08 | 128,514 | +0.18(+0.56%) |