Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 31.84 | 32.08 | 31.54 | 31.85 | 288,703 | -0.11(-0.36%) |
Sep 27, 2007 | 31.86 | 32.03 | 31.74 | 31.97 | 295,672 | +0.16(+0.51%) |
Sep 26, 2007 | 31.58 | 32.45 | 31.44 | 31.80 | 213,209 | +0.43(+1.36%) |
Sep 25, 2007 | 31.48 | 31.51 | 31.14 | 31.38 | 260,994 | -0.26(-0.82%) |
Sep 24, 2007 | 32.08 | 32.28 | 31.59 | 31.64 | 306,623 | -0.55(-1.70%) |
Sep 21, 2007 | 32.67 | 32.67 | 32.06 | 32.18 | 525,142 | -0.27(-0.84%) |
Sep 20, 2007 | 32.77 | 32.78 | 32.30 | 32.46 | 315,749 | -0.30(-0.90%) |
Sep 19, 2007 | 32.06 | 32.94 | 32.06 | 32.75 | 694,382 | +0.54(+1.67%) |
Sep 18, 2007 | 30.80 | 32.21 | 30.60 | 32.21 | 498,262 | +1.61(+5.26%) |
Sep 17, 2007 | 30.86 | 30.89 | 30.58 | 30.60 | 323,215 | -0.28(-0.90%) |
Sep 14, 2007 | 30.46 | 30.99 | 30.29 | 30.88 | 178,199 | +0.10(+0.31%) |
Sep 13, 2007 | 30.74 | 30.97 | 30.29 | 30.79 | 274,600 | +0.29(+0.95%) |
Sep 12, 2007 | 30.43 | 30.71 | 30.20 | 30.50 | 213,043 | -0.07(-0.24%) |
Sep 11, 2007 | 30.51 | 30.78 | 30.20 | 30.57 | 285,883 | +0.25(+0.81%) |
Sep 10, 2007 | 30.59 | 30.78 | 29.94 | 30.32 | 233,949 | -0.20(-0.65%) |
Sep 07, 2007 | 30.56 | 30.94 | 30.36 | 30.52 | 340,139 | -0.49(-1.57%) |
Sep 06, 2007 | 31.03 | 31.26 | 30.79 | 31.01 | 252,698 | -0.02(-0.06%) |
Sep 05, 2007 | 31.18 | 31.31 | 30.81 | 31.03 | 247,721 | -0.43(-1.38%) |
Sep 04, 2007 | 30.78 | 31.70 | 30.78 | 31.46 | 337,318 | +0.48(+1.54%) |
Aug 31, 2007 | 30.82 | 31.24 | 30.51 | 30.98 | 315,583 | +0.57(+1.88%) |
Aug 30, 2007 | 30.98 | 31.01 | 30.26 | 30.41 | 499,756 | -0.57(-1.85%) |
Aug 29, 2007 | 30.77 | 31.01 | 30.38 | 30.98 | 430,732 | +0.30(+0.96%) |
Aug 28, 2007 | 31.27 | 31.38 | 30.62 | 30.69 | 395,723 | -0.92(-2.90%) |
Aug 27, 2007 | 32.00 | 32.20 | 31.56 | 31.61 | 361,377 | -0.49(-1.52%) |
Aug 24, 2007 | 31.54 | 32.14 | 30.85 | 32.09 | 673,476 | +0.57(+1.82%) |
Aug 23, 2007 | 33.05 | 33.08 | 31.43 | 31.52 | 725,575 | -1.52(-4.61%) |
Aug 22, 2007 | 32.91 | 33.65 | 32.62 | 33.05 | 708,485 | +0.39(+1.18%) |
Aug 21, 2007 | 32.21 | 32.90 | 31.85 | 32.66 | 604,950 | +0.45(+1.38%) |
Aug 20, 2007 | 32.49 | 32.74 | 31.76 | 32.21 | 971,803 | -0.15(-0.47%) |
Aug 17, 2007 | 31.55 | 32.63 | 31.16 | 32.36 | 1,187,004 | +1.81(+5.94%) |
Aug 16, 2007 | 29.15 | 30.77 | 29.00 | 30.55 | 880,380 | +1.40(+4.80%) |
Aug 15, 2007 | 29.11 | 29.95 | 28.89 | 29.15 | 656,718 | -0.16(-0.53%) |
Aug 14, 2007 | 29.16 | 29.63 | 28.78 | 29.31 | 571,434 | +0.15(+0.52%) |
Aug 13, 2007 | 28.61 | 29.51 | 28.54 | 29.16 | 798,747 | +0.55(+1.92%) |
Aug 10, 2007 | 28.15 | 29.73 | 27.75 | 28.61 | 1,011,956 | +0.34(+1.19%) |
Aug 09, 2007 | 29.52 | 30.17 | 27.85 | 28.27 | 1,146,519 | -2.01(-6.63%) |
Aug 08, 2007 | 29.96 | 30.96 | 29.16 | 30.28 | 727,234 | +0.43(+1.45%) |
Aug 07, 2007 | 29.22 | 30.45 | 29.04 | 29.85 | 589,188 | +0.62(+2.12%) |
Aug 06, 2007 | 28.33 | 29.25 | 27.89 | 29.22 | 756,934 | +0.98(+3.46%) |
Aug 03, 2007 | 28.57 | 29.38 | 28.22 | 28.25 | 686,916 | -1.13(-3.86%) |
Aug 02, 2007 | 28.98 | 29.51 | 28.98 | 29.38 | 467,733 | +0.34(+1.18%) |
Aug 01, 2007 | 28.78 | 29.32 | 28.52 | 29.04 | 325,538 | +0.10(+0.33%) |
Jul 31, 2007 | 29.36 | 29.96 | 28.94 | 28.94 | 390,082 | -0.35(-1.19%) |
Jul 30, 2007 | 28.96 | 29.47 | 28.57 | 29.29 | 383,113 | +0.25(+0.87%) |
Jul 27, 2007 | 29.18 | 29.75 | 28.65 | 29.04 | 514,523 | -0.12(-0.41%) |
Jul 26, 2007 | 29.28 | 29.28 | 28.43 | 29.16 | 701,185 | -0.60(-2.03%) |
Jul 25, 2007 | 29.53 | 29.98 | 29.27 | 29.76 | 525,806 | +0.43(+1.46%) |
Jul 24, 2007 | 30.51 | 30.62 | 29.14 | 29.33 | 577,407 | -1.48(-4.79%) |
Jul 23, 2007 | 30.92 | 31.83 | 30.63 | 30.81 | 701,019 | +0.41(+1.35%) |
Jul 20, 2007 | 30.85 | 30.85 | 30.27 | 30.40 | 268,959 | -0.45(-1.47%) |
Jul 19, 2007 | 30.77 | 30.91 | 30.35 | 30.85 | 282,232 | +0.16(+0.51%) |
Jul 18, 2007 | 31.00 | 31.03 | 30.42 | 30.70 | 391,741 | -0.50(-1.60%) |
Jul 17, 2007 | 31.24 | 31.42 | 31.15 | 31.20 | 270,120 | -0.05(-0.17%) |
Jul 16, 2007 | 31.31 | 31.39 | 30.92 | 31.25 | 199,769 | -0.17(-0.54%) |
Jul 13, 2007 | 31.27 | 31.51 | 31.21 | 31.42 | 293,349 | +0.20(+0.66%) |
Jul 12, 2007 | 30.64 | 31.21 | 30.56 | 31.21 | 301,147 | +0.73(+2.39%) |
Jul 11, 2007 | 30.35 | 30.56 | 30.32 | 30.48 | 333,170 | +0.07(+0.22%) |
Jul 10, 2007 | 30.90 | 30.90 | 30.35 | 30.42 | 328,690 | -0.69(-2.21%) |
Jul 09, 2007 | 31.64 | 31.69 | 30.91 | 31.11 | 332,507 | -0.52(-1.66%) |
Jul 06, 2007 | 31.62 | 31.74 | 31.53 | 31.63 | 201,263 | -0.05(-0.15%) |
Jul 05, 2007 | 31.64 | 31.79 | 31.50 | 31.68 | 136,055 | -0.05(-0.15%) |
Jul 03, 2007 | 31.55 | 31.81 | 31.55 | 31.73 | 137,715 | +0.22(+0.71%) |