Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 43.75 | 43.97 | 41.97 | 42.17 | 149,600 | -1.58(-3.61%) |
Sep 27, 2007 | 42.66 | 43.75 | 41.86 | 43.75 | 183,600 | +0.95(+2.22%) |
Sep 26, 2007 | 43.32 | 43.44 | 41.85 | 42.80 | 153,500 | +0.10(+0.23%) |
Sep 25, 2007 | 41.45 | 42.99 | 41.00 | 42.70 | 226,300 | +1.35(+3.26%) |
Sep 24, 2007 | 43.53 | 43.53 | 39.81 | 41.35 | 525,400 | -3.97(-8.76%) |
Sep 21, 2007 | 46.86 | 46.86 | 45.32 | 45.32 | 217,800 | -1.10(-2.37%) |
Sep 20, 2007 | 45.69 | 46.57 | 45.57 | 46.42 | 204,300 | +1.04(+2.29%) |
Sep 19, 2007 | 45.10 | 45.79 | 44.75 | 45.38 | 270,000 | +0.63(+1.41%) |
Sep 18, 2007 | 43.44 | 45.98 | 43.44 | 44.75 | 253,100 | +1.46(+3.37%) |
Sep 17, 2007 | 43.47 | 43.70 | 42.85 | 43.29 | 159,100 | +0.07(+0.16%) |
Sep 14, 2007 | 41.60 | 43.46 | 41.60 | 43.22 | 163,800 | +0.47(+1.10%) |
Sep 13, 2007 | 42.34 | 43.75 | 41.61 | 42.75 | 241,400 | +0.53(+1.26%) |
Sep 12, 2007 | 40.90 | 42.62 | 40.82 | 42.22 | 250,900 | +1.11(+2.70%) |
Sep 11, 2007 | 39.47 | 41.23 | 39.45 | 41.11 | 178,800 | +1.64(+4.16%) |
Sep 10, 2007 | 41.00 | 41.14 | 38.75 | 39.47 | 223,700 | -1.37(-3.35%) |
Sep 07, 2007 | 41.25 | 41.89 | 39.95 | 40.84 | 225,600 | -1.76(-4.13%) |
Sep 06, 2007 | 41.04 | 42.60 | 41.03 | 42.60 | 357,300 | +1.78(+4.36%) |
Sep 05, 2007 | 39.95 | 40.91 | 39.76 | 40.82 | 309,800 | +0.87(+2.18%) |
Sep 04, 2007 | 39.38 | 40.40 | 38.40 | 39.95 | 290,400 | +0.42(+1.06%) |
Aug 31, 2007 | 38.20 | 39.53 | 37.35 | 39.53 | 184,000 | +1.47(+3.86%) |
Aug 30, 2007 | 36.75 | 39.47 | 36.59 | 38.06 | 470,200 | +1.15(+3.12%) |
Aug 29, 2007 | 36.75 | 37.33 | 35.93 | 36.91 | 290,300 | +1.01(+2.81%) |
Aug 28, 2007 | 37.31 | 37.50 | 35.72 | 35.90 | 133,600 | -1.51(-4.04%) |
Aug 27, 2007 | 37.96 | 39.50 | 37.01 | 37.41 | 165,300 | -0.85(-2.22%) |
Aug 24, 2007 | 36.75 | 38.29 | 36.48 | 38.26 | 172,300 | +1.38(+3.74%) |
Aug 23, 2007 | 36.45 | 37.13 | 36.31 | 36.88 | 219,900 | +0.67(+1.85%) |
Aug 22, 2007 | 35.40 | 36.63 | 35.18 | 36.21 | 311,300 | +0.90(+2.55%) |
Aug 21, 2007 | 35.08 | 35.40 | 34.73 | 35.31 | 242,900 | +0.64(+1.85%) |
Aug 20, 2007 | 34.05 | 34.81 | 33.65 | 34.67 | 148,300 | +0.83(+2.45%) |
Aug 17, 2007 | 36.20 | 36.22 | 28.03 | 33.84 | 236,500 | +0.52(+1.56%) |
Aug 16, 2007 | 32.32 | 33.38 | 31.00 | 33.32 | 362,200 | +0.40(+1.22%) |
Aug 15, 2007 | 33.90 | 35.98 | 32.73 | 32.92 | 249,800 | -1.08(-3.18%) |
Aug 14, 2007 | 35.35 | 35.56 | 32.10 | 34.00 | 620,300 | -1.13(-3.22%) |
Aug 13, 2007 | 32.89 | 37.39 | 34.79 | 35.13 | 918,400 | +2.24(+6.81%) |
Aug 10, 2007 | 26.35 | 33.00 | 26.13 | 32.89 | 473,500 | +5.54(+20.26%) |
Aug 09, 2007 | 29.76 | 28.40 | 26.00 | 27.35 | 536,600 | -2.41(-8.10%) |
Aug 08, 2007 | 32.14 | 32.17 | 27.34 | 29.76 | 680,700 | -1.92(-6.06%) |
Aug 07, 2007 | 32.46 | 32.46 | 31.41 | 31.68 | 371,900 | -0.78(-2.40%) |
Aug 06, 2007 | 31.05 | 32.81 | 31.01 | 32.46 | 420,200 | +1.23(+3.94%) |
Aug 03, 2007 | 32.27 | 33.45 | 31.23 | 31.23 | 361,400 | -2.22(-6.64%) |
Aug 02, 2007 | 30.90 | 33.66 | 30.12 | 33.45 | 695,900 | +6.06(+22.12%) |
Aug 01, 2007 | 27.00 | 27.85 | 26.45 | 27.39 | 140,700 | -0.14(-0.51%) |
Jul 31, 2007 | 28.55 | 29.28 | 27.19 | 27.53 | 156,000 | -1.10(-3.84%) |
Jul 30, 2007 | 28.15 | 28.79 | 27.00 | 28.63 | 226,600 | +0.62(+2.21%) |
Jul 27, 2007 | 29.16 | 29.16 | 27.98 | 28.01 | 130,200 | -1.00(-3.45%) |
Jul 26, 2007 | 30.70 | 30.70 | 28.66 | 29.01 | 173,800 | -2.12(-6.81%) |
Jul 25, 2007 | 30.70 | 31.13 | 29.84 | 31.13 | 114,800 | +0.53(+1.73%) |
Jul 24, 2007 | 31.52 | 31.97 | 30.43 | 30.60 | 154,800 | -1.75(-5.41%) |
Jul 23, 2007 | 31.59 | 32.93 | 31.14 | 32.35 | 140,300 | +0.58(+1.83%) |
Jul 20, 2007 | 33.64 | 33.68 | 31.29 | 31.77 | 175,400 | -1.94(-5.75%) |
Jul 19, 2007 | 32.55 | 34.00 | 32.20 | 33.71 | 156,300 | +1.44(+4.46%) |
Jul 18, 2007 | 32.61 | 32.92 | 31.84 | 32.27 | 191,400 | -0.65(-1.97%) |
Jul 17, 2007 | 31.87 | 33.30 | 31.87 | 32.92 | 221,600 | +1.66(+5.31%) |
Jul 16, 2007 | 30.62 | 31.46 | 30.62 | 31.26 | 198,100 | +0.66(+2.16%) |
Jul 13, 2007 | 30.90 | 31.15 | 29.85 | 30.60 | 218,100 | -0.55(-1.77%) |
Jul 12, 2007 | 32.23 | 32.23 | 29.93 | 31.15 | 362,900 | -2.71(-8.00%) |
Jul 11, 2007 | 34.05 | 34.11 | 33.60 | 33.86 | 159,700 | +0.09(+0.27%) |
Jul 10, 2007 | 34.20 | 34.23 | 33.31 | 33.77 | 278,700 | -0.28(-0.82%) |
Jul 09, 2007 | 33.48 | 34.36 | 33.43 | 34.05 | 202,900 | +0.91(+2.75%) |
Jul 06, 2007 | 33.98 | 34.20 | 32.90 | 33.14 | 167,300 | -0.53(-1.57%) |
Jul 05, 2007 | 32.90 | 33.87 | 32.70 | 33.67 | 180,600 | +1.43(+4.44%) |
Jul 03, 2007 | 32.44 | 32.50 | 32.10 | 32.24 | 143,700 | +0.15(+0.47%) |