Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 33.00 | 33.00 | 32.17 | 32.50 | 192,034 | +0.16(+0.49%) |
Sep 27, 2007 | 32.10 | 32.58 | 32.04 | 32.34 | 85,134 | +0.30(+0.94%) |
Sep 26, 2007 | 32.30 | 32.82 | 31.94 | 32.04 | 132,251 | -0.11(-0.34%) |
Sep 25, 2007 | 31.83 | 32.38 | 31.71 | 32.15 | 203,087 | +0.05(+0.16%) |
Sep 24, 2007 | 32.52 | 32.60 | 31.86 | 32.10 | 265,200 | -0.30(-0.93%) |
Sep 21, 2007 | 30.09 | 32.98 | 30.07 | 32.40 | 429,848 | +2.55(+8.54%) |
Sep 20, 2007 | 29.86 | 30.10 | 29.24 | 29.85 | 123,730 | +0.00(+0.00%) |
Sep 19, 2007 | 28.78 | 30.04 | 28.69 | 29.85 | 187,676 | +1.06(+3.68%) |
Sep 18, 2007 | 27.56 | 29.31 | 27.26 | 28.79 | 158,967 | +1.32(+4.81%) |
Sep 17, 2007 | 28.43 | 28.66 | 27.22 | 27.47 | 145,047 | -1.24(-4.32%) |
Sep 14, 2007 | 28.21 | 28.94 | 27.90 | 28.71 | 122,691 | +0.22(+0.77%) |
Sep 13, 2007 | 28.11 | 28.99 | 27.25 | 28.49 | 159,275 | +0.73(+2.63%) |
Sep 12, 2007 | 26.78 | 28.09 | 26.78 | 27.76 | 147,533 | +0.54(+1.98%) |
Sep 11, 2007 | 27.02 | 27.51 | 26.37 | 27.22 | 121,581 | +0.45(+1.68%) |
Sep 10, 2007 | 27.08 | 27.67 | 26.45 | 26.77 | 110,943 | -0.42(-1.54%) |
Sep 07, 2007 | 27.47 | 28.11 | 26.40 | 27.19 | 115,144 | -0.56(-2.02%) |
Sep 06, 2007 | 27.89 | 28.41 | 27.43 | 27.75 | 109,416 | -0.02(-0.07%) |
Sep 05, 2007 | 29.54 | 29.67 | 27.65 | 27.77 | 208,053 | -1.90(-6.40%) |
Sep 04, 2007 | 29.95 | 29.95 | 28.46 | 29.67 | 199,717 | +0.67(+2.31%) |
Aug 31, 2007 | 28.83 | 29.34 | 27.82 | 29.00 | 79,722 | +0.49(+1.72%) |
Aug 30, 2007 | 27.23 | 28.90 | 27.23 | 28.51 | 86,159 | +0.50(+1.79%) |
Aug 29, 2007 | 27.01 | 28.19 | 26.51 | 28.01 | 193,426 | +1.21(+4.51%) |
Aug 28, 2007 | 27.53 | 27.53 | 26.52 | 26.80 | 155,802 | -0.94(-3.39%) |
Aug 27, 2007 | 27.76 | 28.35 | 27.52 | 27.74 | 81,997 | -0.22(-0.79%) |
Aug 24, 2007 | 28.20 | 28.84 | 27.76 | 27.96 | 130,169 | -0.28(-0.99%) |
Aug 23, 2007 | 29.76 | 29.83 | 28.00 | 28.24 | 145,432 | -1.32(-4.47%) |
Aug 22, 2007 | 29.44 | 30.15 | 29.42 | 29.56 | 237,696 | +0.49(+1.69%) |
Aug 21, 2007 | 28.53 | 29.10 | 28.53 | 29.07 | 81,442 | +0.61(+2.14%) |
Aug 20, 2007 | 28.66 | 28.94 | 27.88 | 28.46 | 136,601 | -0.01(-0.04%) |
Aug 17, 2007 | 29.96 | 30.29 | 28.06 | 28.47 | 252,432 | -0.39(-1.35%) |
Aug 16, 2007 | 27.10 | 29.26 | 25.48 | 28.86 | 208,556 | +2.15(+8.05%) |
Aug 15, 2007 | 27.71 | 28.24 | 26.59 | 26.71 | 191,491 | -1.15(-4.13%) |
Aug 14, 2007 | 28.98 | 29.35 | 27.41 | 27.86 | 199,375 | -1.20(-4.13%) |
Aug 13, 2007 | 30.41 | 31.29 | 28.50 | 29.06 | 192,897 | -0.67(-2.25%) |
Aug 10, 2007 | 26.26 | 30.51 | 25.20 | 29.73 | 349,392 | +2.92(+10.89%) |
Aug 09, 2007 | 28.37 | 28.65 | 26.61 | 26.81 | 263,690 | -2.20(-7.58%) |
Aug 08, 2007 | 28.02 | 29.17 | 27.32 | 29.01 | 405,167 | +1.07(+3.83%) |
Aug 07, 2007 | 29.10 | 29.24 | 27.54 | 27.94 | 432,410 | -1.16(-3.99%) |
Aug 06, 2007 | 30.49 | 30.49 | 28.71 | 29.10 | 292,379 | -1.41(-4.62%) |
Aug 03, 2007 | 30.44 | 31.49 | 27.76 | 30.51 | 1,207,652 | -3.50(-10.29%) |
Aug 02, 2007 | 35.83 | 35.83 | 33.88 | 34.01 | 198,347 | -1.79(-5.00%) |
Aug 01, 2007 | 34.96 | 35.80 | 34.13 | 35.80 | 254,276 | +0.56(+1.59%) |
Jul 31, 2007 | 35.15 | 35.49 | 34.85 | 35.24 | 1,276,274 | +0.46(+1.32%) |
Jul 30, 2007 | 34.98 | 34.99 | 33.80 | 34.78 | 177,487 | -0.22(-0.63%) |
Jul 27, 2007 | 35.73 | 35.95 | 34.62 | 35.00 | 108,309 | -0.78(-2.18%) |
Jul 26, 2007 | 36.25 | 36.69 | 35.41 | 35.78 | 170,624 | -1.04(-2.82%) |
Jul 25, 2007 | 37.45 | 37.65 | 36.52 | 36.82 | 169,001 | -0.21(-0.57%) |
Jul 24, 2007 | 35.79 | 37.92 | 35.79 | 37.03 | 262,115 | +2.00(+5.71%) |
Jul 23, 2007 | 35.16 | 35.77 | 34.49 | 35.03 | 74,901 | +0.15(+0.43%) |
Jul 20, 2007 | 36.60 | 36.60 | 34.74 | 34.88 | 92,751 | -1.80(-4.91%) |
Jul 19, 2007 | 36.28 | 37.29 | 35.95 | 36.68 | 63,111 | +0.42(+1.16%) |
Jul 18, 2007 | 37.06 | 37.92 | 34.69 | 36.26 | 138,148 | -1.08(-2.89%) |
Jul 17, 2007 | 37.06 | 38.12 | 36.89 | 37.34 | 62,970 | +0.43(+1.16%) |
Jul 16, 2007 | 38.29 | 38.29 | 36.65 | 36.91 | 100,680 | -1.60(-4.15%) |
Jul 13, 2007 | 38.85 | 38.93 | 37.53 | 38.51 | 82,387 | -0.47(-1.21%) |
Jul 12, 2007 | 38.10 | 39.33 | 37.75 | 38.98 | 224,568 | +0.95(+2.50%) |
Jul 11, 2007 | 37.42 | 38.05 | 37.22 | 38.03 | 65,215 | +0.45(+1.20%) |
Jul 10, 2007 | 37.97 | 37.97 | 37.12 | 37.58 | 118,651 | -0.25(-0.66%) |
Jul 09, 2007 | 37.00 | 37.94 | 36.74 | 37.83 | 119,280 | +1.05(+2.85%) |
Jul 06, 2007 | 36.34 | 37.01 | 36.15 | 36.78 | 49,936 | +0.32(+0.88%) |
Jul 05, 2007 | 36.44 | 36.95 | 35.77 | 36.46 | 208,163 | -0.14(-0.38%) |
Jul 03, 2007 | 36.31 | 36.79 | 36.00 | 36.60 | 47,223 | +0.47(+1.30%) |