Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 29.81 | 30.14 | 29.29 | 29.55 | 1,050,877 | -0.36(-1.19%) |
Sep 27, 2007 | 29.28 | 30.01 | 28.92 | 29.91 | 1,009,242 | +1.08(+3.74%) |
Sep 26, 2007 | 29.70 | 29.95 | 28.56 | 28.83 | 2,044,477 | -0.87(-2.93%) |
Sep 25, 2007 | 29.90 | 30.44 | 28.80 | 29.70 | 1,864,366 | -1.43(-4.61%) |
Sep 24, 2007 | 31.79 | 31.89 | 30.94 | 31.14 | 927,927 | -0.65(-2.05%) |
Sep 21, 2007 | 31.74 | 32.17 | 31.63 | 31.79 | 580,932 | +0.18(+0.58%) |
Sep 20, 2007 | 32.21 | 32.21 | 31.48 | 31.61 | 1,053,407 | -0.42(-1.30%) |
Sep 19, 2007 | 31.71 | 32.86 | 31.61 | 32.02 | 1,258,476 | +0.59(+1.88%) |
Sep 18, 2007 | 30.35 | 31.93 | 30.15 | 31.43 | 1,445,028 | +1.20(+3.97%) |
Sep 17, 2007 | 30.67 | 30.67 | 29.91 | 30.23 | 568,281 | -0.44(-1.45%) |
Sep 14, 2007 | 30.09 | 30.68 | 29.94 | 30.67 | 643,499 | +0.35(+1.15%) |
Sep 13, 2007 | 29.79 | 30.56 | 29.59 | 30.33 | 1,105,968 | +0.55(+1.84%) |
Sep 12, 2007 | 29.44 | 29.98 | 29.26 | 29.78 | 739,651 | +0.12(+0.41%) |
Sep 11, 2007 | 29.40 | 29.78 | 29.26 | 29.66 | 877,897 | +0.53(+1.82%) |
Sep 10, 2007 | 29.98 | 30.05 | 28.67 | 29.13 | 1,325,184 | -0.88(-2.93%) |
Sep 07, 2007 | 29.71 | 30.32 | 29.23 | 30.01 | 1,532,668 | -0.10(-0.32%) |
Sep 06, 2007 | 31.30 | 31.57 | 30.00 | 30.10 | 1,226,732 | -0.90(-2.89%) |
Sep 05, 2007 | 32.23 | 32.31 | 30.96 | 31.00 | 1,458,139 | -1.68(-5.14%) |
Sep 04, 2007 | 32.02 | 33.09 | 31.76 | 32.67 | 988,654 | +0.85(+2.68%) |
Aug 31, 2007 | 31.65 | 32.17 | 31.51 | 31.82 | 1,279,178 | +0.67(+2.15%) |
Aug 30, 2007 | 30.12 | 31.15 | 29.95 | 31.15 | 937,934 | +0.63(+2.08%) |
Aug 29, 2007 | 30.34 | 30.57 | 29.87 | 30.52 | 779,790 | +0.50(+1.65%) |
Aug 28, 2007 | 30.69 | 30.82 | 30.00 | 30.02 | 1,082,620 | -0.90(-2.90%) |
Aug 27, 2007 | 32.37 | 32.54 | 30.87 | 30.92 | 937,934 | -1.45(-4.49%) |
Aug 24, 2007 | 32.33 | 32.48 | 31.52 | 32.37 | 809,234 | -0.13(-0.40%) |
Aug 23, 2007 | 32.90 | 33.34 | 32.09 | 32.50 | 1,811,920 | +0.10(+0.30%) |
Aug 22, 2007 | 32.05 | 32.64 | 31.78 | 32.40 | 1,560,961 | +0.85(+2.70%) |
Aug 21, 2007 | 30.70 | 31.56 | 30.14 | 31.55 | 1,910,602 | +0.85(+2.78%) |
Aug 20, 2007 | 31.30 | 31.99 | 30.27 | 30.70 | 1,669,304 | -0.75(-2.38%) |
Aug 17, 2007 | 30.87 | 33.03 | 30.44 | 31.45 | 4,106,548 | +1.81(+6.10%) |
Aug 16, 2007 | 26.08 | 29.83 | 26.08 | 29.64 | 3,470,908 | +2.31(+8.46%) |
Aug 15, 2007 | 28.27 | 30.74 | 25.97 | 27.33 | 4,194,077 | -1.42(-4.93%) |
Aug 14, 2007 | 29.65 | 29.86 | 28.27 | 28.74 | 3,530,910 | -1.25(-4.17%) |
Aug 13, 2007 | 29.87 | 30.71 | 29.42 | 30.00 | 2,116,246 | +0.70(+2.40%) |
Aug 10, 2007 | 30.32 | 30.32 | 28.38 | 29.29 | 3,199,212 | -1.11(-3.66%) |
Aug 09, 2007 | 30.43 | 32.17 | 30.41 | 30.41 | 2,580,872 | -1.98(-6.12%) |
Aug 08, 2007 | 30.18 | 33.43 | 30.09 | 32.39 | 3,819,514 | +2.16(+7.13%) |
Aug 07, 2007 | 31.78 | 34.78 | 28.77 | 30.23 | 4,105,039 | -0.07(-0.23%) |
Aug 06, 2007 | 31.67 | 31.67 | 26.19 | 30.30 | 5,089,163 | -0.09(-0.29%) |
Aug 03, 2007 | 30.34 | 31.87 | 30.17 | 30.39 | 4,143,011 | -1.23(-3.88%) |
Aug 02, 2007 | 31.39 | 33.02 | 30.74 | 31.61 | 3,633,654 | +0.88(+2.86%) |
Aug 01, 2007 | 31.47 | 31.47 | 26.75 | 30.74 | 5,391,344 | -0.85(-2.70%) |
Jul 31, 2007 | 32.56 | 33.20 | 31.11 | 31.59 | 3,480,189 | -0.27(-0.85%) |
Jul 30, 2007 | 33.16 | 33.91 | 30.66 | 31.86 | 3,491,252 | -0.71(-2.19%) |
Jul 27, 2007 | 33.18 | 33.33 | 32.18 | 32.57 | 2,309,698 | -0.61(-1.83%) |
Jul 26, 2007 | 33.45 | 33.45 | 32.06 | 33.18 | 2,363,467 | -0.53(-1.57%) |
Jul 25, 2007 | 34.25 | 35.26 | 33.19 | 33.71 | 2,330,393 | -0.23(-0.67%) |
Jul 24, 2007 | 34.87 | 35.25 | 33.57 | 33.94 | 3,032,632 | -1.16(-3.30%) |
Jul 23, 2007 | 36.19 | 36.54 | 34.65 | 35.09 | 2,626,875 | -1.10(-3.05%) |
Jul 20, 2007 | 36.79 | 36.94 | 36.07 | 36.20 | 1,509,851 | -0.73(-1.98%) |
Jul 19, 2007 | 37.09 | 37.64 | 36.76 | 36.93 | 1,088,141 | +0.10(+0.26%) |
Jul 18, 2007 | 37.39 | 37.40 | 36.43 | 36.83 | 1,789,838 | -0.66(-1.76%) |
Jul 17, 2007 | 37.90 | 37.98 | 37.49 | 37.49 | 736,200 | -0.39(-1.03%) |
Jul 16, 2007 | 38.54 | 38.89 | 37.70 | 37.88 | 1,386,240 | -0.87(-2.24%) |
Jul 13, 2007 | 37.05 | 38.78 | 37.05 | 38.75 | 3,373,457 | +1.73(+4.67%) |
Jul 12, 2007 | 37.18 | 37.39 | 36.68 | 37.02 | 1,500,924 | -0.80(-2.11%) |
Jul 11, 2007 | 38.10 | 38.22 | 36.65 | 37.82 | 2,696,833 | -0.51(-1.34%) |
Jul 10, 2007 | 40.00 | 40.08 | 38.13 | 38.33 | 1,586,266 | -1.72(-4.30%) |
Jul 09, 2007 | 39.82 | 40.35 | 39.69 | 40.06 | 943,719 | -0.06(-0.15%) |
Jul 06, 2007 | 40.03 | 40.19 | 39.57 | 40.12 | 656,496 | +0.19(+0.48%) |
Jul 05, 2007 | 40.34 | 40.91 | 39.72 | 39.93 | 1,052,832 | -0.11(-0.28%) |
Jul 03, 2007 | 39.95 | 40.37 | 39.73 | 40.04 | 665,352 | +0.35(+0.88%) |