Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 34.20 | 34.49 | 33.54 | 34.17 | 549,090 | +0.08(+0.23%) |
Sep 27, 2007 | 34.35 | 34.63 | 33.70 | 34.09 | 477,140 | -0.17(-0.50%) |
Sep 26, 2007 | 35.03 | 35.11 | 34.02 | 34.26 | 720,693 | -0.72(-2.06%) |
Sep 25, 2007 | 33.76 | 35.04 | 33.75 | 34.98 | 892,618 | +0.78(+2.28%) |
Sep 24, 2007 | 35.36 | 35.80 | 34.00 | 34.20 | 629,896 | -0.71(-2.03%) |
Sep 21, 2007 | 35.28 | 35.28 | 34.67 | 34.91 | 867,843 | -0.04(-0.11%) |
Sep 20, 2007 | 34.47 | 35.67 | 34.16 | 34.95 | 774,986 | +0.50(+1.45%) |
Sep 19, 2007 | 34.25 | 35.00 | 33.96 | 34.45 | 828,733 | +0.36(+1.06%) |
Sep 18, 2007 | 34.21 | 34.22 | 33.58 | 34.09 | 900,183 | +0.13(+0.38%) |
Sep 17, 2007 | 34.01 | 34.32 | 33.87 | 33.96 | 943,177 | -0.22(-0.64%) |
Sep 14, 2007 | 34.17 | 34.43 | 33.79 | 34.18 | 841,718 | -0.33(-0.96%) |
Sep 13, 2007 | 34.23 | 34.96 | 33.57 | 34.51 | 627,299 | +0.51(+1.50%) |
Sep 12, 2007 | 34.21 | 34.27 | 33.62 | 34.00 | 386,474 | -0.27(-0.79%) |
Sep 11, 2007 | 32.64 | 34.33 | 32.33 | 34.27 | 523,011 | +1.87(+5.77%) |
Sep 10, 2007 | 33.13 | 33.31 | 32.09 | 32.40 | 579,849 | -0.59(-1.79%) |
Sep 07, 2007 | 33.60 | 34.17 | 32.91 | 32.99 | 751,517 | -1.24(-3.62%) |
Sep 06, 2007 | 34.27 | 35.00 | 33.92 | 34.23 | 578,188 | -0.92(-2.62%) |
Sep 05, 2007 | 33.91 | 35.19 | 33.82 | 35.15 | 1,185,613 | +1.20(+3.53%) |
Sep 04, 2007 | 33.12 | 34.30 | 32.97 | 33.95 | 672,885 | +0.82(+2.48%) |
Aug 31, 2007 | 33.07 | 33.61 | 32.71 | 33.13 | 613,433 | +0.18(+0.55%) |
Aug 30, 2007 | 32.08 | 33.13 | 31.80 | 32.95 | 642,476 | +0.64(+1.98%) |
Aug 29, 2007 | 31.05 | 32.36 | 31.01 | 32.31 | 476,100 | +1.50(+4.87%) |
Aug 28, 2007 | 31.39 | 31.66 | 30.80 | 30.81 | 452,007 | -0.85(-2.68%) |
Aug 27, 2007 | 32.28 | 32.28 | 31.47 | 31.66 | 267,720 | -0.66(-2.04%) |
Aug 24, 2007 | 31.69 | 32.44 | 31.50 | 32.32 | 344,098 | +0.71(+2.25%) |
Aug 23, 2007 | 32.20 | 32.25 | 31.34 | 31.61 | 397,319 | -0.35(-1.10%) |
Aug 22, 2007 | 32.52 | 32.56 | 31.90 | 31.96 | 337,239 | -0.33(-1.02%) |
Aug 21, 2007 | 32.39 | 32.88 | 32.00 | 32.29 | 405,741 | +0.06(+0.19%) |
Aug 20, 2007 | 32.51 | 32.57 | 31.63 | 32.23 | 502,483 | -0.03(-0.09%) |
Aug 17, 2007 | 32.42 | 32.77 | 31.62 | 32.26 | 838,922 | +1.27(+4.10%) |
Aug 16, 2007 | 29.97 | 31.32 | 29.76 | 30.99 | 1,122,501 | +1.02(+3.40%) |
Aug 15, 2007 | 29.70 | 30.62 | 29.70 | 29.97 | 753,468 | +0.14(+0.47%) |
Aug 14, 2007 | 30.31 | 30.51 | 29.75 | 29.83 | 710,423 | -0.48(-1.58%) |
Aug 13, 2007 | 31.09 | 31.23 | 29.98 | 30.31 | 1,354,217 | -0.62(-2.00%) |
Aug 10, 2007 | 32.50 | 32.75 | 30.47 | 30.93 | 1,666,454 | -1.48(-4.57%) |
Aug 09, 2007 | 32.07 | 33.81 | 31.83 | 32.41 | 2,244,077 | -0.02(-0.06%) |
Aug 08, 2007 | 31.58 | 35.64 | 31.16 | 32.43 | 2,443,782 | +1.12(+3.58%) |
Aug 07, 2007 | 30.53 | 31.64 | 29.96 | 31.31 | 1,208,886 | +0.55(+1.79%) |
Aug 06, 2007 | 30.25 | 31.06 | 29.75 | 30.76 | 859,812 | +0.53(+1.75%) |
Aug 03, 2007 | 30.46 | 31.43 | 30.06 | 30.23 | 1,401,005 | +0.19(+0.63%) |
Aug 02, 2007 | 27.55 | 30.31 | 27.50 | 30.04 | 2,948,385 | +3.48(+13.10%) |
Aug 01, 2007 | 25.96 | 26.82 | 25.66 | 26.56 | 1,031,799 | +0.52(+2.00%) |
Jul 31, 2007 | 26.17 | 26.33 | 25.50 | 26.04 | 1,288,689 | +0.03(+0.12%) |
Jul 30, 2007 | 25.65 | 26.25 | 25.39 | 26.01 | 712,500 | +0.41(+1.60%) |
Jul 27, 2007 | 25.54 | 26.00 | 25.36 | 25.60 | 742,649 | -0.08(-0.31%) |
Jul 26, 2007 | 25.20 | 25.91 | 24.86 | 25.68 | 1,191,815 | +0.02(+0.08%) |
Jul 25, 2007 | 25.36 | 25.81 | 25.02 | 25.66 | 815,267 | +0.44(+1.74%) |
Jul 24, 2007 | 25.46 | 25.58 | 24.95 | 25.22 | 961,584 | -0.40(-1.56%) |
Jul 23, 2007 | 25.70 | 25.85 | 25.42 | 25.62 | 367,165 | -0.03(-0.12%) |
Jul 20, 2007 | 26.00 | 26.10 | 25.45 | 25.65 | 649,335 | -0.41(-1.57%) |
Jul 19, 2007 | 26.25 | 26.51 | 25.90 | 26.06 | 747,490 | -0.17(-0.65%) |
Jul 18, 2007 | 26.25 | 26.30 | 25.69 | 26.23 | 1,203,396 | -0.07(-0.27%) |
Jul 17, 2007 | 26.51 | 26.71 | 26.07 | 26.30 | 428,737 | -0.10(-0.38%) |
Jul 16, 2007 | 26.52 | 26.73 | 26.26 | 26.40 | 352,447 | -0.15(-0.56%) |
Jul 13, 2007 | 26.74 | 26.85 | 26.24 | 26.55 | 368,642 | -0.40(-1.48%) |
Jul 12, 2007 | 26.48 | 27.05 | 26.34 | 26.95 | 565,767 | +0.66(+2.51%) |
Jul 11, 2007 | 25.94 | 26.30 | 25.87 | 26.29 | 416,828 | +0.28(+1.08%) |
Jul 10, 2007 | 27.06 | 27.06 | 25.95 | 26.01 | 470,655 | -1.15(-4.23%) |
Jul 09, 2007 | 26.50 | 27.25 | 26.49 | 27.16 | 861,898 | +0.62(+2.34%) |
Jul 06, 2007 | 26.59 | 26.90 | 26.47 | 26.54 | 620,176 | -0.11(-0.41%) |
Jul 05, 2007 | 26.55 | 26.82 | 25.90 | 26.65 | 331,400 | +0.27(+1.02%) |
Jul 03, 2007 | 26.36 | 26.41 | 25.91 | 26.38 | 228,909 | +0.02(+0.08%) |