Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 33.56 | 33.64 | 33.41 | 33.51 | 79,517 | -0.06(-0.18%) |
Sep 27, 2007 | 33.49 | 33.60 | 33.42 | 33.57 | 39,758 | +0.20(+0.60%) |
Sep 26, 2007 | 33.36 | 33.43 | 33.26 | 33.37 | 56,701 | +0.13(+0.39%) |
Sep 25, 2007 | 32.88 | 33.24 | 32.88 | 33.24 | 79,969 | +0.04(+0.13%) |
Sep 24, 2007 | 33.35 | 33.42 | 33.10 | 33.20 | 79,969 | -0.15(-0.45%) |
Sep 21, 2007 | 33.42 | 33.48 | 33.33 | 33.35 | 36,370 | +0.14(+0.43%) |
Sep 20, 2007 | 33.33 | 33.38 | 33.16 | 33.21 | 104,366 | -0.22(-0.66%) |
Sep 19, 2007 | 33.55 | 33.63 | 33.34 | 33.43 | 316,262 | +0.27(+0.80%) |
Sep 18, 2007 | 32.36 | 33.20 | 32.29 | 33.16 | 190,435 | +0.95(+2.94%) |
Sep 17, 2007 | 32.40 | 32.40 | 32.17 | 32.22 | 34,788 | -0.19(-0.60%) |
Sep 14, 2007 | 32.16 | 32.45 | 32.16 | 32.41 | 35,240 | +0.09(+0.27%) |
Sep 13, 2007 | 32.28 | 32.51 | 32.23 | 32.32 | 41,340 | +0.20(+0.63%) |
Sep 12, 2007 | 32.01 | 32.29 | 32.01 | 32.12 | 91,942 | -0.01(-0.03%) |
Sep 11, 2007 | 31.85 | 32.15 | 31.82 | 32.13 | 115,209 | +0.37(+1.16%) |
Sep 10, 2007 | 32.04 | 32.04 | 31.43 | 31.76 | 180,947 | -0.09(-0.29%) |
Sep 07, 2007 | 31.93 | 32.06 | 31.76 | 31.85 | 144,803 | -0.57(-1.76%) |
Sep 06, 2007 | 32.30 | 32.49 | 32.07 | 32.43 | 72,966 | +0.20(+0.63%) |
Sep 05, 2007 | 32.35 | 32.35 | 32.09 | 32.22 | 125,601 | -0.33(-1.02%) |
Sep 04, 2007 | 32.23 | 32.70 | 32.23 | 32.55 | 230,645 | +0.22(+0.67%) |
Aug 31, 2007 | 32.06 | 32.48 | 32.06 | 32.34 | 116,113 | +0.40(+1.25%) |
Aug 30, 2007 | 31.74 | 32.19 | 31.74 | 31.94 | 58,282 | -0.07(-0.21%) |
Aug 29, 2007 | 31.60 | 32.01 | 31.56 | 32.01 | 26,204 | +0.59(+1.89%) |
Aug 28, 2007 | 32.05 | 32.05 | 31.38 | 31.41 | 49,246 | -0.80(-2.49%) |
Aug 27, 2007 | 32.25 | 32.35 | 32.16 | 32.21 | 62,123 | -0.17(-0.53%) |
Aug 24, 2007 | 31.93 | 32.39 | 31.93 | 32.39 | 46,535 | +0.42(+1.32%) |
Aug 23, 2007 | 32.29 | 32.43 | 31.77 | 31.97 | 89,683 | -0.27(-0.84%) |
Aug 22, 2007 | 31.93 | 32.24 | 31.93 | 32.24 | 105,947 | +0.68(+2.16%) |
Aug 21, 2007 | 31.46 | 31.77 | 31.46 | 31.55 | 121,309 | +0.01(+0.04%) |
Aug 20, 2007 | 31.50 | 31.70 | 31.26 | 31.54 | 94,426 | +0.20(+0.64%) |
Aug 17, 2007 | 31.74 | 31.74 | 30.85 | 31.34 | 258,431 | +0.57(+1.84%) |
Aug 16, 2007 | 30.32 | 30.77 | 29.65 | 30.77 | 435,538 | -0.02(-0.06%) |
Aug 15, 2007 | 31.30 | 31.54 | 30.73 | 30.79 | 207,377 | -0.73(-2.30%) |
Aug 14, 2007 | 32.12 | 32.12 | 31.51 | 31.52 | 126,956 | -0.58(-1.79%) |
Aug 13, 2007 | 32.32 | 32.35 | 32.06 | 32.09 | 155,194 | +0.27(+0.85%) |
Aug 10, 2007 | 31.48 | 32.00 | 31.09 | 31.82 | 184,110 | -0.15(-0.47%) |
Aug 09, 2007 | 32.30 | 32.60 | 31.84 | 31.97 | 218,221 | -0.79(-2.40%) |
Aug 08, 2007 | 32.82 | 32.96 | 32.45 | 32.76 | 142,092 | +0.22(+0.67%) |
Aug 07, 2007 | 32.35 | 32.77 | 32.29 | 32.55 | 133,959 | +0.10(+0.30%) |
Aug 06, 2007 | 32.31 | 32.50 | 31.90 | 32.45 | 316,940 | +0.15(+0.47%) |
Aug 03, 2007 | 32.51 | 32.80 | 32.23 | 32.30 | 153,839 | -0.50(-1.54%) |
Aug 02, 2007 | 32.70 | 32.89 | 32.57 | 32.80 | 130,345 | +0.25(+0.76%) |
Aug 01, 2007 | 32.48 | 32.66 | 32.14 | 32.55 | 1,336,209 | +0.15(+0.46%) |
Jul 31, 2007 | 33.07 | 33.13 | 32.40 | 32.40 | 399,846 | -0.31(-0.93%) |
Jul 30, 2007 | 32.31 | 32.86 | 32.29 | 32.71 | 379,289 | +0.37(+1.15%) |
Jul 27, 2007 | 32.70 | 32.87 | 32.21 | 32.34 | 369,575 | -0.41(-1.26%) |
Jul 26, 2007 | 33.09 | 33.28 | 32.39 | 32.75 | 405,042 | -0.68(-2.04%) |
Jul 25, 2007 | 33.68 | 33.80 | 33.19 | 33.43 | 107,755 | -0.16(-0.46%) |
Jul 24, 2007 | 33.95 | 34.01 | 33.51 | 33.59 | 129,441 | -0.50(-1.47%) |
Jul 23, 2007 | 34.04 | 34.19 | 34.04 | 34.09 | 53,764 | +0.19(+0.57%) |
Jul 20, 2007 | 34.21 | 34.21 | 33.75 | 33.89 | 214,155 | -0.46(-1.33%) |
Jul 19, 2007 | 34.30 | 34.37 | 34.24 | 34.35 | 169,652 | +0.20(+0.58%) |
Jul 18, 2007 | 34.15 | 34.18 | 33.85 | 34.15 | 141,414 | -0.08(-0.25%) |
Jul 17, 2007 | 34.02 | 34.32 | 34.02 | 34.23 | 129,215 | +0.19(+0.55%) |
Jul 16, 2007 | 33.93 | 34.15 | 33.93 | 34.05 | 191,338 | +0.16(+0.46%) |
Jul 13, 2007 | 33.80 | 34.00 | 33.74 | 33.89 | 127,408 | +0.23(+0.70%) |
Jul 12, 2007 | 33.29 | 33.66 | 33.29 | 33.66 | 208,733 | +0.52(+1.56%) |
Jul 11, 2007 | 32.95 | 33.14 | 32.80 | 33.14 | 57,153 | +0.30(+0.92%) |
Jul 10, 2007 | 33.13 | 33.13 | 32.84 | 32.84 | 72,514 | -0.47(-1.42%) |
Jul 09, 2007 | 33.29 | 33.37 | 33.22 | 33.31 | 128,764 | +0.17(+0.51%) |
Jul 06, 2007 | 33.00 | 33.20 | 32.96 | 33.14 | 62,348 | +0.12(+0.35%) |
Jul 05, 2007 | 32.98 | 33.06 | 32.90 | 33.03 | 74,095 | +0.01(+0.04%) |
Jul 03, 2007 | 33.02 | 33.08 | 32.97 | 33.01 | 43,599 | +0.13(+0.40%) |