Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 33.19 | 33.27 | 33.05 | 33.14 | 80,401 | -0.06(-0.18%) |
Sep 27, 2007 | 33.12 | 33.23 | 33.05 | 33.20 | 40,200 | +0.20(+0.60%) |
Sep 26, 2007 | 32.99 | 33.06 | 32.90 | 33.01 | 57,331 | +0.13(+0.39%) |
Sep 25, 2007 | 32.52 | 32.88 | 32.52 | 32.88 | 80,858 | +0.04(+0.13%) |
Sep 24, 2007 | 32.98 | 33.05 | 32.73 | 32.84 | 80,858 | -0.15(-0.45%) |
Sep 21, 2007 | 33.05 | 33.11 | 32.96 | 32.98 | 36,774 | +0.14(+0.43%) |
Sep 20, 2007 | 32.96 | 33.01 | 32.80 | 32.84 | 105,526 | -0.22(-0.66%) |
Sep 19, 2007 | 33.19 | 33.26 | 32.97 | 33.06 | 319,778 | +0.26(+0.80%) |
Sep 18, 2007 | 32.01 | 32.84 | 31.94 | 32.80 | 192,552 | +0.94(+2.94%) |
Sep 17, 2007 | 32.05 | 32.05 | 31.82 | 31.86 | 35,175 | -0.19(-0.60%) |
Sep 14, 2007 | 31.80 | 32.09 | 31.80 | 32.06 | 35,632 | +0.09(+0.27%) |
Sep 13, 2007 | 31.93 | 32.15 | 31.87 | 31.97 | 41,799 | +0.20(+0.63%) |
Sep 12, 2007 | 31.65 | 31.93 | 31.65 | 31.77 | 92,964 | -0.01(-0.03%) |
Sep 11, 2007 | 31.50 | 31.79 | 31.47 | 31.78 | 116,490 | +0.36(+1.16%) |
Sep 10, 2007 | 31.68 | 31.68 | 31.08 | 31.41 | 182,959 | -0.09(-0.29%) |
Sep 07, 2007 | 31.57 | 31.71 | 31.41 | 31.50 | 146,412 | -0.56(-1.76%) |
Sep 06, 2007 | 31.94 | 32.13 | 31.72 | 32.07 | 73,777 | +0.20(+0.63%) |
Sep 05, 2007 | 31.99 | 31.99 | 31.74 | 31.87 | 126,997 | -0.33(-1.02%) |
Sep 04, 2007 | 31.87 | 32.34 | 31.87 | 32.20 | 233,210 | +0.21(+0.67%) |
Aug 31, 2007 | 31.71 | 32.13 | 31.71 | 31.98 | 117,404 | +0.39(+1.25%) |
Aug 30, 2007 | 31.39 | 31.83 | 31.39 | 31.59 | 58,930 | -0.07(-0.21%) |
Aug 29, 2007 | 31.25 | 31.66 | 31.21 | 31.65 | 26,495 | +0.59(+1.89%) |
Aug 28, 2007 | 31.70 | 31.70 | 31.04 | 31.07 | 49,794 | -0.79(-2.49%) |
Aug 27, 2007 | 31.89 | 32.00 | 31.81 | 31.86 | 62,813 | -0.17(-0.53%) |
Aug 24, 2007 | 31.57 | 32.03 | 31.57 | 32.03 | 47,053 | +0.42(+1.32%) |
Aug 23, 2007 | 31.94 | 32.07 | 31.42 | 31.61 | 90,680 | -0.27(-0.84%) |
Aug 22, 2007 | 31.58 | 31.88 | 31.57 | 31.88 | 107,125 | +0.67(+2.16%) |
Aug 21, 2007 | 31.11 | 31.43 | 31.11 | 31.21 | 122,657 | +0.01(+0.04%) |
Aug 20, 2007 | 31.15 | 31.36 | 30.91 | 31.19 | 95,476 | +0.20(+0.64%) |
Aug 17, 2007 | 31.39 | 31.39 | 30.51 | 31.00 | 261,304 | +0.56(+1.84%) |
Aug 16, 2007 | 29.99 | 30.44 | 29.32 | 30.44 | 440,380 | -0.02(-0.06%) |
Aug 15, 2007 | 30.95 | 31.19 | 30.39 | 30.45 | 209,683 | -0.72(-2.30%) |
Aug 14, 2007 | 31.76 | 31.76 | 31.17 | 31.17 | 128,368 | -0.57(-1.79%) |
Aug 13, 2007 | 31.96 | 31.99 | 31.71 | 31.74 | 156,919 | +0.27(+0.85%) |
Aug 10, 2007 | 31.14 | 31.65 | 30.75 | 31.47 | 186,156 | -0.15(-0.47%) |
Aug 09, 2007 | 31.94 | 32.24 | 31.49 | 31.62 | 220,647 | -0.78(-2.41%) |
Aug 08, 2007 | 32.46 | 32.60 | 32.10 | 32.40 | 143,671 | +0.21(+0.67%) |
Aug 07, 2007 | 31.99 | 32.41 | 31.93 | 32.19 | 135,449 | +0.10(+0.30%) |
Aug 06, 2007 | 31.96 | 32.14 | 31.55 | 32.09 | 320,463 | +0.15(+0.47%) |
Aug 03, 2007 | 32.16 | 32.44 | 31.87 | 31.94 | 155,549 | -0.50(-1.54%) |
Aug 02, 2007 | 32.34 | 32.53 | 32.21 | 32.44 | 131,794 | +0.25(+0.76%) |
Aug 01, 2007 | 32.13 | 32.30 | 31.78 | 32.20 | 1,351,064 | +0.15(+0.46%) |
Jul 31, 2007 | 32.70 | 32.77 | 32.05 | 32.05 | 404,291 | -0.30(-0.93%) |
Jul 30, 2007 | 31.96 | 32.50 | 31.93 | 32.35 | 383,505 | +0.37(+1.15%) |
Jul 27, 2007 | 32.34 | 32.51 | 31.85 | 31.98 | 373,684 | -0.41(-1.26%) |
Jul 26, 2007 | 32.72 | 32.91 | 32.04 | 32.39 | 409,545 | -0.67(-2.04%) |
Jul 25, 2007 | 33.31 | 33.43 | 32.83 | 33.06 | 108,953 | -0.15(-0.46%) |
Jul 24, 2007 | 33.58 | 33.63 | 33.15 | 33.22 | 130,880 | -0.49(-1.47%) |
Jul 23, 2007 | 33.67 | 33.81 | 33.66 | 33.71 | 54,362 | +0.19(+0.57%) |
Jul 20, 2007 | 33.83 | 33.83 | 33.38 | 33.52 | 216,535 | -0.45(-1.33%) |
Jul 19, 2007 | 33.92 | 34.00 | 33.87 | 33.97 | 171,538 | +0.20(+0.58%) |
Jul 18, 2007 | 33.77 | 33.81 | 33.47 | 33.77 | 142,986 | -0.08(-0.25%) |
Jul 17, 2007 | 33.65 | 33.95 | 33.65 | 33.86 | 130,652 | +0.18(+0.55%) |
Jul 16, 2007 | 33.56 | 33.77 | 33.56 | 33.67 | 193,466 | +0.15(+0.46%) |
Jul 13, 2007 | 33.43 | 33.62 | 33.37 | 33.52 | 128,825 | +0.23(+0.70%) |
Jul 12, 2007 | 32.92 | 33.29 | 32.92 | 33.29 | 211,053 | +0.51(+1.56%) |
Jul 11, 2007 | 32.59 | 32.77 | 32.44 | 32.77 | 57,788 | +0.30(+0.92%) |
Jul 10, 2007 | 32.77 | 32.77 | 32.48 | 32.48 | 73,320 | -0.47(-1.42%) |
Jul 09, 2007 | 32.92 | 33.01 | 32.85 | 32.94 | 130,195 | +0.17(+0.51%) |
Jul 06, 2007 | 32.64 | 32.84 | 32.59 | 32.78 | 63,042 | +0.11(+0.35%) |
Jul 05, 2007 | 32.62 | 32.70 | 32.54 | 32.66 | 74,919 | +0.01(+0.04%) |
Jul 03, 2007 | 32.66 | 32.72 | 32.61 | 32.65 | 44,083 | +0.13(+0.40%) |