Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 37.11 | 37.38 | 36.91 | 37.11 | 1,112,284 | +0.03(+0.08%) |
Sep 27, 2007 | 36.99 | 37.64 | 36.89 | 37.08 | 999,220 | +0.40(+1.09%) |
Sep 26, 2007 | 36.25 | 37.03 | 35.97 | 36.68 | 707,990 | +0.05(+0.14%) |
Sep 25, 2007 | 36.44 | 36.69 | 36.02 | 36.63 | 721,669 | +0.03(+0.08%) |
Sep 24, 2007 | 36.09 | 36.76 | 36.07 | 36.60 | 500,908 | +0.62(+1.73%) |
Sep 21, 2007 | 36.29 | 36.76 | 35.87 | 35.98 | 976,192 | -0.26(-0.72%) |
Sep 20, 2007 | 36.97 | 37.47 | 36.22 | 36.24 | 801,488 | -0.88(-2.37%) |
Sep 19, 2007 | 36.01 | 37.22 | 36.00 | 37.11 | 989,351 | +1.32(+3.68%) |
Sep 18, 2007 | 35.21 | 35.88 | 34.94 | 35.80 | 1,106,051 | +0.76(+2.16%) |
Sep 17, 2007 | 34.91 | 35.14 | 34.90 | 35.04 | 901,393 | -0.05(-0.15%) |
Sep 14, 2007 | 34.98 | 35.18 | 34.68 | 35.09 | 783,481 | -0.15(-0.43%) |
Sep 13, 2007 | 34.62 | 35.66 | 34.55 | 35.24 | 811,185 | +0.74(+2.16%) |
Sep 12, 2007 | 34.54 | 34.94 | 34.21 | 34.50 | 668,686 | -0.13(-0.38%) |
Sep 11, 2007 | 34.23 | 34.74 | 34.08 | 34.63 | 604,969 | +0.47(+1.37%) |
Sep 10, 2007 | 34.62 | 34.77 | 33.66 | 34.16 | 672,322 | -0.36(-1.05%) |
Sep 07, 2007 | 34.71 | 34.79 | 34.25 | 34.53 | 1,154,705 | -0.63(-1.79%) |
Sep 06, 2007 | 34.88 | 35.36 | 34.51 | 35.16 | 809,799 | +0.47(+1.37%) |
Sep 05, 2007 | 35.40 | 35.61 | 34.63 | 34.68 | 1,214,786 | -1.00(-2.82%) |
Sep 04, 2007 | 35.53 | 35.94 | 35.12 | 35.69 | 548,350 | +0.17(+0.49%) |
Aug 31, 2007 | 35.79 | 35.98 | 35.14 | 35.51 | 1,654,921 | +0.29(+0.82%) |
Aug 30, 2007 | 35.21 | 35.51 | 34.54 | 35.22 | 813,435 | +0.02(+0.05%) |
Aug 29, 2007 | 34.55 | 35.22 | 34.45 | 35.21 | 779,845 | +0.79(+2.30%) |
Aug 28, 2007 | 35.40 | 35.40 | 34.42 | 34.42 | 715,782 | -0.97(-2.74%) |
Aug 27, 2007 | 35.84 | 36.15 | 35.27 | 35.39 | 308,890 | -0.50(-1.38%) |
Aug 24, 2007 | 36.03 | 36.32 | 35.36 | 35.88 | 656,912 | -0.49(-1.35%) |
Aug 23, 2007 | 36.54 | 37.18 | 36.16 | 36.37 | 985,195 | +0.01(+0.03%) |
Aug 22, 2007 | 36.82 | 37.33 | 36.00 | 36.36 | 640,810 | -0.23(-0.62%) |
Aug 21, 2007 | 36.86 | 37.45 | 36.40 | 36.59 | 917,496 | -0.27(-0.74%) |
Aug 20, 2007 | 35.55 | 36.97 | 35.55 | 36.86 | 671,976 | +1.03(+2.89%) |
Aug 17, 2007 | 35.35 | 36.67 | 35.23 | 35.83 | 1,620,119 | +1.32(+3.82%) |
Aug 16, 2007 | 33.50 | 35.35 | 33.45 | 34.51 | 1,165,266 | +0.26(+0.76%) |
Aug 15, 2007 | 33.72 | 35.16 | 33.15 | 34.25 | 1,183,566 | +0.28(+0.82%) |
Aug 14, 2007 | 35.13 | 35.15 | 33.71 | 33.97 | 1,159,805 | -1.16(-3.30%) |
Aug 13, 2007 | 35.37 | 35.57 | 34.70 | 35.13 | 889,619 | -0.10(-0.28%) |
Aug 10, 2007 | 35.76 | 36.03 | 34.88 | 35.23 | 1,251,565 | -0.96(-2.66%) |
Aug 09, 2007 | 35.74 | 37.07 | 35.25 | 36.20 | 1,489,827 | -0.07(-0.19%) |
Aug 08, 2007 | 34.60 | 37.79 | 34.48 | 36.26 | 2,049,865 | +1.66(+4.81%) |
Aug 07, 2007 | 33.84 | 35.80 | 33.24 | 34.60 | 1,342,394 | +0.61(+1.80%) |
Aug 06, 2007 | 32.29 | 34.11 | 31.42 | 33.99 | 1,748,760 | +1.63(+5.05%) |
Aug 03, 2007 | 32.31 | 32.78 | 32.23 | 32.35 | 1,547,917 | -0.25(-0.78%) |
Aug 02, 2007 | 31.94 | 33.06 | 31.51 | 32.61 | 1,783,395 | +0.27(+0.82%) |
Aug 01, 2007 | 31.57 | 32.57 | 30.93 | 32.34 | 1,267,999 | +0.60(+1.89%) |
Jul 31, 2007 | 32.54 | 32.91 | 31.67 | 31.74 | 867,407 | -0.40(-1.24%) |
Jul 30, 2007 | 32.29 | 32.41 | 31.74 | 32.14 | 891,870 | -0.01(-0.04%) |
Jul 27, 2007 | 32.29 | 33.27 | 32.15 | 32.15 | 980,261 | -1.09(-3.28%) |
Jul 26, 2007 | 34.11 | 34.11 | 32.71 | 33.24 | 1,506,535 | -1.33(-3.84%) |
Jul 25, 2007 | 35.81 | 35.81 | 34.07 | 34.57 | 1,500,804 | -0.60(-1.71%) |
Jul 24, 2007 | 36.22 | 36.31 | 35.05 | 35.17 | 1,195,740 | -1.06(-2.93%) |
Jul 23, 2007 | 37.10 | 37.25 | 36.14 | 36.24 | 594,407 | -0.83(-2.24%) |
Jul 20, 2007 | 37.86 | 37.99 | 36.84 | 37.07 | 798,545 | -0.96(-2.54%) |
Jul 19, 2007 | 38.35 | 38.53 | 37.78 | 38.03 | 686,520 | +0.01(+0.03%) |
Jul 18, 2007 | 38.41 | 38.44 | 37.44 | 38.02 | 813,089 | -0.61(-1.57%) |
Jul 17, 2007 | 39.13 | 39.53 | 38.41 | 38.63 | 773,266 | -0.53(-1.36%) |
Jul 16, 2007 | 39.19 | 39.76 | 39.15 | 39.16 | 848,757 | -0.16(-0.41%) |
Jul 13, 2007 | 38.93 | 39.44 | 38.76 | 39.32 | 572,301 | +0.21(+0.53%) |
Jul 12, 2007 | 38.53 | 39.11 | 38.30 | 39.11 | 1,177,387 | +0.64(+1.65%) |
Jul 11, 2007 | 38.18 | 38.59 | 37.64 | 38.48 | 1,250,800 | +0.21(+0.56%) |
Jul 10, 2007 | 38.55 | 39.08 | 38.11 | 38.26 | 1,279,331 | -0.90(-2.30%) |
Jul 09, 2007 | 39.60 | 39.71 | 39.09 | 39.16 | 1,195,740 | -0.49(-1.24%) |
Jul 06, 2007 | 39.62 | 39.91 | 39.19 | 39.65 | 609,297 | -0.05(-0.12%) |
Jul 05, 2007 | 39.46 | 40.08 | 39.46 | 39.70 | 1,183,274 | +0.47(+1.21%) |
Jul 03, 2007 | 39.31 | 39.42 | 38.92 | 39.23 | 534,499 | +0.29(+0.74%) |