Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 34.55 | 35.04 | 34.20 | 34.87 | 907,854 | +0.36(+1.03%) |
Sep 27, 2007 | 34.61 | 34.78 | 33.90 | 34.51 | 788,837 | +0.14(+0.41%) |
Sep 26, 2007 | 34.36 | 34.65 | 34.08 | 34.37 | 527,409 | -0.06(-0.18%) |
Sep 25, 2007 | 35.51 | 35.60 | 34.16 | 34.44 | 515,319 | -1.45(-4.03%) |
Sep 24, 2007 | 34.97 | 36.19 | 34.90 | 35.88 | 562,109 | +1.13(+3.26%) |
Sep 21, 2007 | 34.68 | 34.97 | 34.49 | 34.75 | 477,322 | +0.14(+0.40%) |
Sep 20, 2007 | 35.16 | 35.16 | 34.46 | 34.61 | 375,263 | -0.55(-1.56%) |
Sep 19, 2007 | 34.07 | 35.30 | 34.03 | 35.16 | 603,090 | +1.04(+3.04%) |
Sep 18, 2007 | 32.63 | 34.12 | 32.61 | 34.12 | 647,368 | +1.49(+4.57%) |
Sep 17, 2007 | 32.83 | 32.88 | 32.37 | 32.63 | 284,352 | -0.24(-0.72%) |
Sep 14, 2007 | 32.61 | 32.97 | 32.19 | 32.86 | 580,794 | +0.25(+0.78%) |
Sep 13, 2007 | 32.21 | 32.79 | 32.12 | 32.61 | 719,437 | +0.59(+1.85%) |
Sep 12, 2007 | 32.02 | 32.51 | 31.89 | 32.02 | 739,692 | -0.15(-0.47%) |
Sep 11, 2007 | 32.40 | 32.81 | 31.83 | 32.17 | 569,018 | -0.23(-0.71%) |
Sep 10, 2007 | 32.86 | 33.08 | 31.97 | 32.40 | 422,053 | -0.25(-0.78%) |
Sep 07, 2007 | 32.83 | 32.83 | 32.29 | 32.65 | 573,571 | -0.43(-1.31%) |
Sep 06, 2007 | 33.00 | 33.39 | 32.74 | 33.09 | 331,299 | +0.09(+0.27%) |
Sep 05, 2007 | 33.40 | 33.54 | 32.90 | 33.00 | 672,647 | -0.57(-1.71%) |
Sep 04, 2007 | 32.93 | 33.85 | 32.74 | 33.57 | 485,015 | +0.72(+2.19%) |
Aug 31, 2007 | 32.42 | 33.28 | 32.10 | 32.85 | 828,562 | +0.94(+2.95%) |
Aug 30, 2007 | 31.74 | 32.22 | 31.17 | 31.91 | 458,009 | +0.17(+0.52%) |
Aug 29, 2007 | 31.41 | 31.80 | 31.30 | 31.74 | 620,361 | +0.48(+1.53%) |
Aug 28, 2007 | 32.04 | 32.07 | 31.21 | 31.26 | 670,449 | -1.00(-3.10%) |
Aug 27, 2007 | 33.13 | 33.55 | 32.26 | 32.26 | 385,940 | -0.98(-2.95%) |
Aug 24, 2007 | 33.76 | 33.83 | 33.19 | 33.25 | 605,916 | -0.43(-1.27%) |
Aug 23, 2007 | 33.69 | 34.37 | 33.45 | 33.67 | 752,881 | -0.02(-0.06%) |
Aug 22, 2007 | 33.71 | 34.19 | 33.36 | 33.69 | 838,925 | -0.06(-0.19%) |
Aug 21, 2007 | 32.98 | 33.76 | 32.74 | 33.76 | 622,874 | +0.77(+2.34%) |
Aug 20, 2007 | 32.49 | 33.55 | 32.20 | 32.98 | 1,049,009 | +0.41(+1.25%) |
Aug 17, 2007 | 32.72 | 33.12 | 32.26 | 32.58 | 932,034 | +0.21(+0.65%) |
Aug 16, 2007 | 32.09 | 32.80 | 31.08 | 32.37 | 1,374,028 | +0.28(+0.87%) |
Aug 15, 2007 | 31.79 | 33.26 | 31.47 | 32.09 | 898,433 | +0.20(+0.62%) |
Aug 14, 2007 | 32.78 | 33.02 | 31.83 | 31.89 | 881,162 | -0.89(-2.72%) |
Aug 13, 2007 | 32.55 | 33.29 | 32.51 | 32.78 | 705,934 | +0.23(+0.70%) |
Aug 10, 2007 | 32.72 | 33.16 | 32.16 | 32.55 | 869,857 | -0.89(-2.65%) |
Aug 09, 2007 | 33.68 | 33.76 | 32.00 | 33.44 | 1,032,209 | -0.25(-0.74%) |
Aug 08, 2007 | 33.41 | 34.33 | 32.98 | 33.68 | 1,206,651 | +0.40(+1.21%) |
Aug 07, 2007 | 32.36 | 33.53 | 31.72 | 33.28 | 1,386,275 | +0.92(+2.85%) |
Aug 06, 2007 | 31.28 | 32.58 | 30.57 | 32.36 | 1,027,027 | +1.15(+3.69%) |
Aug 03, 2007 | 30.86 | 31.54 | 30.81 | 31.21 | 1,087,949 | -0.33(-1.05%) |
Aug 02, 2007 | 30.87 | 32.28 | 30.58 | 31.54 | 1,013,367 | +0.21(+0.67%) |
Aug 01, 2007 | 30.41 | 31.58 | 29.49 | 31.33 | 988,088 | +0.70(+2.29%) |
Jul 31, 2007 | 30.64 | 31.83 | 30.49 | 30.63 | 826,207 | -0.01(-0.04%) |
Jul 30, 2007 | 30.14 | 30.95 | 29.84 | 30.64 | 722,420 | +0.66(+2.21%) |
Jul 27, 2007 | 29.09 | 30.73 | 29.09 | 29.98 | 1,100,353 | -0.31(-1.03%) |
Jul 26, 2007 | 30.60 | 30.77 | 29.44 | 30.29 | 1,541,405 | -0.40(-1.31%) |
Jul 25, 2007 | 32.00 | 34.23 | 30.14 | 30.69 | 1,486,136 | -0.06(-0.21%) |
Jul 24, 2007 | 31.35 | 31.86 | 30.72 | 30.76 | 751,154 | -0.85(-2.70%) |
Jul 23, 2007 | 32.00 | 32.44 | 31.48 | 31.61 | 824,322 | -0.87(-2.69%) |
Jul 20, 2007 | 32.95 | 33.00 | 32.24 | 32.48 | 500,089 | -0.62(-1.89%) |
Jul 19, 2007 | 33.32 | 33.45 | 32.90 | 33.11 | 355,636 | +0.02(+0.06%) |
Jul 18, 2007 | 32.63 | 33.11 | 32.10 | 33.09 | 632,609 | +0.14(+0.43%) |
Jul 17, 2007 | 33.12 | 33.19 | 32.88 | 32.95 | 668,251 | -0.21(-0.63%) |
Jul 16, 2007 | 33.25 | 33.58 | 33.14 | 33.16 | 476,694 | +0.03(+0.10%) |
Jul 13, 2007 | 32.52 | 33.18 | 32.39 | 33.12 | 349,826 | +0.69(+2.14%) |
Jul 12, 2007 | 32.16 | 32.50 | 31.97 | 32.43 | 529,450 | +0.32(+1.01%) |
Jul 11, 2007 | 32.45 | 32.48 | 31.77 | 32.11 | 449,059 | -0.44(-1.35%) |
Jul 10, 2007 | 33.04 | 33.09 | 32.32 | 32.54 | 782,557 | -0.64(-1.92%) |
Jul 09, 2007 | 33.30 | 33.43 | 32.96 | 33.18 | 519,716 | +0.00(+0.00%) |
Jul 06, 2007 | 33.09 | 33.39 | 32.72 | 33.18 | 404,153 | -0.10(-0.29%) |
Jul 05, 2007 | 32.84 | 33.66 | 32.84 | 33.28 | 1,008,657 | +0.57(+1.75%) |
Jul 03, 2007 | 33.12 | 33.63 | 32.28 | 32.70 | 431,474 | -0.13(-0.41%) |