Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 33.15 | 33.34 | 32.47 | 32.57 | 441,355 | -0.86(-2.58%) |
Sep 27, 2007 | 33.35 | 33.70 | 32.98 | 33.43 | 416,692 | +0.18(+0.55%) |
Sep 26, 2007 | 32.49 | 33.72 | 32.37 | 33.25 | 430,107 | +0.74(+2.27%) |
Sep 25, 2007 | 32.95 | 32.95 | 32.33 | 32.51 | 557,963 | -0.56(-1.70%) |
Sep 24, 2007 | 34.30 | 34.30 | 32.95 | 33.07 | 572,823 | -1.22(-3.56%) |
Sep 21, 2007 | 33.76 | 34.64 | 33.08 | 34.30 | 629,785 | +0.83(+2.49%) |
Sep 20, 2007 | 34.89 | 35.19 | 33.46 | 33.46 | 525,561 | -1.62(-4.61%) |
Sep 19, 2007 | 35.37 | 36.82 | 34.95 | 35.08 | 849,380 | -0.26(-0.74%) |
Sep 18, 2007 | 34.76 | 35.34 | 33.28 | 35.34 | 666,316 | +1.54(+4.56%) |
Sep 17, 2007 | 34.21 | 34.92 | 33.18 | 33.80 | 543,619 | -0.37(-1.08%) |
Sep 14, 2007 | 33.44 | 34.40 | 33.43 | 34.17 | 528,656 | +0.21(+0.63%) |
Sep 13, 2007 | 32.88 | 34.19 | 32.73 | 33.96 | 984,562 | +1.37(+4.19%) |
Sep 12, 2007 | 32.10 | 32.82 | 31.99 | 32.59 | 928,425 | +0.45(+1.39%) |
Sep 11, 2007 | 31.15 | 32.14 | 30.89 | 32.14 | 784,574 | +1.31(+4.24%) |
Sep 10, 2007 | 31.63 | 32.10 | 30.82 | 30.84 | 914,701 | -0.38(-1.21%) |
Sep 07, 2007 | 30.97 | 31.32 | 30.72 | 31.21 | 1,056,384 | +0.03(+0.09%) |
Sep 06, 2007 | 31.01 | 31.48 | 30.72 | 31.18 | 1,121,396 | +0.18(+0.59%) |
Sep 05, 2007 | 31.20 | 31.22 | 30.58 | 31.00 | 1,215,301 | -0.32(-1.02%) |
Sep 04, 2007 | 30.86 | 31.82 | 30.58 | 31.32 | 831,734 | +0.68(+2.21%) |
Aug 31, 2007 | 30.18 | 30.96 | 29.51 | 30.64 | 2,646,482 | +0.79(+2.66%) |
Aug 30, 2007 | 30.33 | 30.67 | 29.53 | 29.85 | 945,658 | -0.68(-2.22%) |
Aug 29, 2007 | 29.89 | 31.16 | 29.76 | 30.53 | 2,214,414 | +0.97(+3.28%) |
Aug 28, 2007 | 30.53 | 30.60 | 29.49 | 29.56 | 1,369,265 | -1.01(-3.30%) |
Aug 27, 2007 | 31.74 | 31.87 | 30.54 | 30.56 | 896,745 | -1.21(-3.81%) |
Aug 24, 2007 | 31.99 | 32.23 | 31.46 | 31.78 | 738,447 | -0.26(-0.82%) |
Aug 23, 2007 | 33.58 | 33.58 | 31.91 | 32.04 | 982,395 | -1.13(-3.42%) |
Aug 22, 2007 | 32.86 | 33.99 | 32.62 | 33.17 | 814,088 | +0.90(+2.79%) |
Aug 21, 2007 | 32.15 | 32.61 | 31.74 | 32.27 | 900,770 | -0.05(-0.15%) |
Aug 20, 2007 | 33.53 | 33.64 | 32.01 | 32.32 | 934,307 | -0.87(-2.63%) |
Aug 17, 2007 | 34.89 | 36.08 | 31.40 | 33.19 | 2,648,340 | -0.30(-0.90%) |
Aug 16, 2007 | 31.88 | 33.92 | 30.87 | 33.49 | 2,145,688 | +1.05(+3.23%) |
Aug 15, 2007 | 34.05 | 34.16 | 32.37 | 32.44 | 2,186,242 | -1.85(-5.40%) |
Aug 14, 2007 | 35.66 | 35.89 | 33.93 | 34.30 | 1,717,437 | -1.66(-4.61%) |
Aug 13, 2007 | 37.36 | 38.14 | 35.61 | 35.95 | 1,358,430 | -1.16(-3.13%) |
Aug 10, 2007 | 38.52 | 38.69 | 36.78 | 37.12 | 1,157,328 | -1.45(-3.77%) |
Aug 09, 2007 | 39.44 | 41.18 | 37.79 | 38.57 | 1,926,162 | -1.37(-3.42%) |
Aug 08, 2007 | 40.44 | 41.34 | 38.33 | 39.94 | 1,713,723 | +1.33(+3.44%) |
Aug 07, 2007 | 37.93 | 39.05 | 36.98 | 38.61 | 1,298,352 | +0.68(+1.79%) |
Aug 06, 2007 | 38.60 | 38.60 | 35.28 | 37.93 | 1,672,858 | -0.46(-1.19%) |
Aug 03, 2007 | 38.05 | 39.15 | 37.89 | 38.38 | 1,506,821 | -0.77(-1.96%) |
Aug 02, 2007 | 38.69 | 39.63 | 38.44 | 39.15 | 1,055,901 | +0.46(+1.18%) |
Aug 01, 2007 | 40.32 | 40.70 | 37.79 | 38.69 | 1,620,715 | -0.59(-1.50%) |
Jul 31, 2007 | 40.70 | 42.13 | 39.02 | 39.29 | 2,119,580 | -0.26(-0.66%) |
Jul 30, 2007 | 39.05 | 39.92 | 38.67 | 39.55 | 729,955 | +0.83(+2.15%) |
Jul 27, 2007 | 39.97 | 40.12 | 38.55 | 38.71 | 1,780,488 | -1.02(-2.56%) |
Jul 26, 2007 | 40.26 | 40.48 | 38.95 | 39.73 | 994,055 | -1.07(-2.61%) |
Jul 25, 2007 | 39.78 | 41.00 | 39.36 | 40.80 | 1,068,843 | +1.06(+2.66%) |
Jul 24, 2007 | 40.36 | 40.72 | 39.57 | 39.74 | 967,915 | -1.02(-2.50%) |
Jul 23, 2007 | 41.32 | 41.36 | 40.56 | 40.76 | 1,024,014 | -0.63(-1.52%) |
Jul 20, 2007 | 42.94 | 43.10 | 41.31 | 41.39 | 1,354,818 | -1.40(-3.26%) |
Jul 19, 2007 | 42.89 | 43.12 | 42.64 | 42.78 | 485,418 | -0.04(-0.09%) |
Jul 18, 2007 | 43.61 | 43.72 | 42.54 | 42.82 | 1,034,714 | -1.08(-2.45%) |
Jul 17, 2007 | 43.99 | 44.60 | 43.89 | 43.90 | 215,053 | -0.22(-0.51%) |
Jul 16, 2007 | 45.55 | 45.55 | 44.06 | 44.12 | 449,714 | -1.42(-3.13%) |
Jul 13, 2007 | 44.57 | 45.83 | 44.41 | 45.55 | 978,371 | +0.98(+2.20%) |
Jul 12, 2007 | 43.90 | 44.57 | 43.78 | 44.57 | 455,286 | +0.69(+1.57%) |
Jul 11, 2007 | 43.94 | 44.09 | 43.43 | 43.88 | 748,251 | -0.22(-0.51%) |
Jul 10, 2007 | 45.06 | 45.20 | 43.93 | 44.10 | 667,863 | -1.10(-2.44%) |
Jul 09, 2007 | 45.45 | 45.55 | 44.79 | 45.21 | 264,792 | -0.34(-0.74%) |
Jul 06, 2007 | 45.45 | 45.87 | 45.18 | 45.55 | 590,056 | +0.27(+0.60%) |
Jul 05, 2007 | 45.39 | 45.88 | 45.12 | 45.27 | 662,601 | -0.11(-0.23%) |
Jul 03, 2007 | 45.74 | 45.76 | 45.11 | 45.38 | 314,738 | -0.05(-0.11%) |