Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 32.82 | 33.19 | 32.74 | 32.80 | 814,004 | -0.08(-0.24%) |
Sep 27, 2007 | 33.10 | 33.19 | 32.73 | 32.88 | 658,494 | -0.01(-0.04%) |
Sep 26, 2007 | 32.35 | 33.21 | 32.35 | 32.89 | 933,812 | +0.54(+1.68%) |
Sep 25, 2007 | 32.55 | 32.73 | 32.26 | 32.35 | 1,059,147 | -0.42(-1.29%) |
Sep 24, 2007 | 33.28 | 33.45 | 32.69 | 32.77 | 1,172,830 | -0.60(-1.81%) |
Sep 21, 2007 | 33.60 | 33.78 | 33.31 | 33.38 | 1,342,084 | +0.01(+0.04%) |
Sep 20, 2007 | 34.40 | 34.26 | 33.36 | 33.36 | 1,307,277 | -1.04(-3.02%) |
Sep 19, 2007 | 35.10 | 35.23 | 34.37 | 34.40 | 1,084,393 | -0.58(-1.66%) |
Sep 18, 2007 | 33.75 | 35.10 | 33.69 | 34.98 | 1,505,065 | +1.35(+4.00%) |
Sep 17, 2007 | 33.68 | 33.86 | 33.60 | 33.64 | 1,041,520 | -0.11(-0.32%) |
Sep 14, 2007 | 33.48 | 34.07 | 33.48 | 33.74 | 985,649 | +0.05(+0.14%) |
Sep 13, 2007 | 33.69 | 34.09 | 33.60 | 33.70 | 1,220,932 | +0.01(+0.02%) |
Sep 12, 2007 | 34.09 | 34.09 | 33.56 | 33.69 | 952,784 | -0.47(-1.37%) |
Sep 11, 2007 | 34.07 | 34.62 | 33.98 | 34.16 | 1,090,369 | +0.09(+0.26%) |
Sep 10, 2007 | 35.02 | 35.27 | 34.01 | 34.07 | 1,482,345 | -0.93(-2.66%) |
Sep 07, 2007 | 35.45 | 35.45 | 34.70 | 35.00 | 1,057,803 | -0.73(-2.04%) |
Sep 06, 2007 | 35.62 | 35.91 | 35.37 | 35.73 | 842,238 | +0.11(+0.32%) |
Sep 05, 2007 | 36.40 | 36.40 | 35.54 | 35.62 | 1,287,708 | -1.04(-2.85%) |
Sep 04, 2007 | 36.75 | 36.76 | 36.30 | 36.66 | 716,306 | +0.01(+0.04%) |
Aug 31, 2007 | 36.48 | 36.91 | 36.44 | 36.65 | 1,158,788 | +0.46(+1.26%) |
Aug 30, 2007 | 36.19 | 36.48 | 35.84 | 36.19 | 1,015,228 | +0.01(+0.02%) |
Aug 29, 2007 | 35.58 | 36.19 | 35.46 | 36.19 | 985,500 | +0.82(+2.33%) |
Aug 28, 2007 | 36.11 | 36.32 | 35.36 | 35.36 | 1,112,777 | -0.77(-2.13%) |
Aug 27, 2007 | 36.34 | 36.41 | 35.97 | 36.13 | 869,128 | -0.19(-0.52%) |
Aug 24, 2007 | 35.90 | 36.32 | 35.85 | 36.32 | 616,516 | +0.46(+1.27%) |
Aug 23, 2007 | 36.55 | 36.79 | 35.68 | 35.87 | 807,133 | -0.68(-1.87%) |
Aug 22, 2007 | 35.89 | 36.58 | 35.89 | 36.55 | 840,147 | +0.81(+2.27%) |
Aug 21, 2007 | 35.79 | 35.98 | 35.28 | 35.74 | 828,346 | -0.05(-0.13%) |
Aug 20, 2007 | 35.89 | 36.44 | 35.61 | 35.79 | 1,120,993 | +0.03(+0.09%) |
Aug 17, 2007 | 35.81 | 36.87 | 35.40 | 35.75 | 1,901,834 | +0.37(+1.06%) |
Aug 16, 2007 | 34.67 | 35.48 | 34.31 | 35.38 | 2,333,859 | +0.57(+1.63%) |
Aug 15, 2007 | 35.30 | 36.01 | 34.81 | 34.81 | 1,533,149 | -0.46(-1.29%) |
Aug 14, 2007 | 36.82 | 36.98 | 35.24 | 35.26 | 2,061,229 | -1.75(-4.74%) |
Aug 13, 2007 | 36.10 | 37.27 | 36.28 | 37.02 | 1,597,833 | +0.92(+2.54%) |
Aug 10, 2007 | 35.85 | 36.35 | 35.48 | 36.10 | 2,285,308 | -0.03(-0.07%) |
Aug 09, 2007 | 37.43 | 37.12 | 36.13 | 36.13 | 2,618,290 | -1.31(-3.49%) |
Aug 08, 2007 | 38.15 | 38.62 | 36.98 | 37.43 | 2,527,050 | -0.60(-1.57%) |
Aug 07, 2007 | 37.27 | 38.36 | 37.22 | 38.03 | 2,266,735 | +0.70(+1.86%) |
Aug 06, 2007 | 36.54 | 37.39 | 36.19 | 37.33 | 1,810,640 | +0.71(+1.94%) |
Aug 03, 2007 | 37.02 | 37.34 | 36.60 | 36.62 | 2,116,353 | -0.72(-1.92%) |
Aug 02, 2007 | 37.11 | 37.54 | 36.78 | 37.34 | 2,488,896 | +0.33(+0.89%) |
Aug 01, 2007 | 36.44 | 37.21 | 36.32 | 37.01 | 1,856,421 | +0.62(+1.69%) |
Jul 31, 2007 | 36.55 | 37.23 | 36.34 | 36.40 | 2,045,275 | +0.05(+0.15%) |
Jul 30, 2007 | 35.69 | 36.54 | 35.51 | 36.34 | 1,599,061 | +0.68(+1.90%) |
Jul 27, 2007 | 35.69 | 36.28 | 35.16 | 35.67 | 2,696,867 | +0.08(+0.23%) |
Jul 26, 2007 | 35.85 | 35.94 | 35.11 | 35.59 | 2,756,771 | +0.42(+1.20%) |
Jul 25, 2007 | 35.12 | 35.51 | 34.85 | 35.16 | 1,309,223 | +0.03(+0.10%) |
Jul 24, 2007 | 35.75 | 35.87 | 35.06 | 35.13 | 937,834 | -0.72(-2.02%) |
Jul 23, 2007 | 36.27 | 36.42 | 35.77 | 35.85 | 824,312 | -0.31(-0.85%) |
Jul 20, 2007 | 36.79 | 36.94 | 36.02 | 36.16 | 1,178,208 | -0.48(-1.32%) |
Jul 19, 2007 | 37.12 | 37.27 | 36.62 | 36.64 | 747,964 | -0.33(-0.89%) |
Jul 18, 2007 | 36.90 | 37.17 | 36.64 | 36.97 | 703,160 | +0.07(+0.20%) |
Jul 17, 2007 | 36.94 | 37.11 | 36.76 | 36.90 | 999,243 | -0.11(-0.31%) |
Jul 16, 2007 | 37.15 | 37.29 | 36.88 | 37.01 | 847,766 | -0.22(-0.59%) |
Jul 13, 2007 | 37.22 | 37.28 | 37.00 | 37.23 | 554,969 | +0.02(+0.05%) |
Jul 12, 2007 | 36.80 | 37.21 | 36.72 | 37.21 | 1,120,844 | +0.49(+1.33%) |
Jul 11, 2007 | 36.20 | 36.74 | 36.18 | 36.72 | 1,002,530 | +0.50(+1.37%) |
Jul 10, 2007 | 36.46 | 36.54 | 36.17 | 36.23 | 1,202,558 | -0.27(-0.75%) |
Jul 09, 2007 | 36.07 | 36.53 | 36.01 | 36.50 | 1,313,253 | +0.17(+0.48%) |
Jul 06, 2007 | 36.36 | 36.48 | 36.06 | 36.33 | 883,768 | -0.05(-0.15%) |
Jul 05, 2007 | 36.41 | 36.59 | 36.21 | 36.38 | 801,605 | -0.05(-0.15%) |
Jul 03, 2007 | 36.15 | 36.57 | 36.15 | 36.44 | 285,925 | +0.29(+0.80%) |