Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 33.43 | 33.43 | 33.04 | 33.13 | 9,514 | -0.37(-1.10%) |
Sep 27, 2007 | 33.25 | 33.50 | 33.25 | 33.50 | 19,443 | +0.29(+0.87%) |
Sep 26, 2007 | 33.27 | 33.45 | 33.11 | 33.21 | 23,166 | +0.01(+0.04%) |
Sep 25, 2007 | 33.14 | 33.35 | 33.12 | 33.20 | 13,238 | -0.41(-1.22%) |
Sep 24, 2007 | 34.11 | 34.11 | 33.55 | 33.61 | 12,272 | -0.50(-1.46%) |
Sep 21, 2007 | 34.45 | 34.50 | 34.08 | 34.11 | 4,550 | -0.32(-0.94%) |
Sep 20, 2007 | 35.06 | 35.06 | 34.28 | 34.43 | 17,926 | -0.65(-1.85%) |
Sep 19, 2007 | 35.17 | 35.49 | 35.08 | 35.08 | 17,237 | +0.18(+0.52%) |
Sep 18, 2007 | 33.72 | 34.90 | 33.34 | 34.90 | 72,671 | +1.44(+4.29%) |
Sep 17, 2007 | 33.25 | 33.47 | 33.25 | 33.46 | 5,102 | +0.00(+0.00%) |
Sep 14, 2007 | 32.92 | 33.47 | 32.92 | 33.46 | 7,308 | +0.21(+0.63%) |
Sep 13, 2007 | 33.25 | 33.30 | 33.09 | 33.25 | 2,344 | +0.28(+0.84%) |
Sep 12, 2007 | 32.84 | 33.06 | 32.84 | 32.97 | 10,342 | -0.13(-0.39%) |
Sep 11, 2007 | 32.97 | 33.33 | 32.90 | 33.10 | 7,860 | +0.37(+1.13%) |
Sep 10, 2007 | 32.78 | 33.05 | 32.44 | 32.73 | 10,066 | -0.20(-0.62%) |
Sep 07, 2007 | 32.92 | 32.94 | 32.87 | 32.94 | 2,068 | -0.47(-1.41%) |
Sep 06, 2007 | 33.35 | 33.43 | 32.96 | 33.41 | 18,064 | +0.22(+0.66%) |
Sep 05, 2007 | 33.50 | 33.50 | 33.07 | 33.19 | 105,766 | -0.64(-1.89%) |
Sep 04, 2007 | 33.58 | 33.98 | 33.58 | 33.83 | 102,733 | +0.07(+0.19%) |
Aug 31, 2007 | 33.83 | 33.85 | 33.52 | 33.76 | 22,063 | +0.44(+1.33%) |
Aug 30, 2007 | 33.36 | 33.69 | 33.24 | 33.32 | 5,929 | -0.44(-1.31%) |
Aug 29, 2007 | 33.34 | 33.78 | 33.00 | 33.76 | 12,272 | +0.67(+2.02%) |
Aug 28, 2007 | 33.67 | 33.67 | 33.10 | 33.10 | 8,687 | -1.00(-2.94%) |
Aug 27, 2007 | 34.37 | 34.37 | 34.09 | 34.10 | 29,096 | -0.41(-1.20%) |
Aug 24, 2007 | 34.30 | 34.52 | 33.95 | 34.51 | 23,580 | +0.22(+0.63%) |
Aug 23, 2007 | 34.95 | 34.95 | 34.18 | 34.29 | 32,819 | -0.40(-1.15%) |
Aug 22, 2007 | 35.03 | 35.05 | 34.25 | 34.69 | 129,347 | +0.05(+0.15%) |
Aug 21, 2007 | 34.23 | 34.87 | 34.23 | 34.64 | 28,130 | +0.46(+1.36%) |
Aug 20, 2007 | 34.81 | 34.81 | 33.82 | 34.18 | 33,371 | -0.46(-1.34%) |
Aug 17, 2007 | 35.12 | 35.35 | 34.11 | 34.64 | 139,827 | +1.09(+3.24%) |
Aug 16, 2007 | 31.95 | 33.55 | 31.70 | 33.55 | 71,292 | +1.72(+5.40%) |
Aug 15, 2007 | 31.73 | 32.53 | 31.73 | 31.84 | 16,547 | -0.12(-0.39%) |
Aug 14, 2007 | 32.49 | 32.58 | 31.96 | 31.96 | 10,893 | -0.53(-1.63%) |
Aug 13, 2007 | 33.36 | 33.36 | 32.49 | 32.49 | 89,632 | -0.56(-1.71%) |
Aug 10, 2007 | 32.34 | 33.26 | 32.34 | 33.05 | 48,125 | +0.12(+0.37%) |
Aug 09, 2007 | 33.25 | 33.63 | 32.80 | 32.93 | 8,273 | -1.22(-3.58%) |
Aug 08, 2007 | 33.76 | 34.61 | 33.36 | 34.15 | 164,648 | +0.64(+1.91%) |
Aug 07, 2007 | 32.92 | 33.86 | 32.92 | 33.51 | 64,673 | +0.42(+1.27%) |
Aug 06, 2007 | 31.73 | 33.19 | 31.39 | 33.09 | 59,157 | +1.41(+4.46%) |
Aug 03, 2007 | 31.92 | 33.01 | 31.64 | 31.68 | 17,237 | -1.33(-4.04%) |
Aug 02, 2007 | 33.10 | 33.38 | 32.82 | 33.01 | 16,961 | +0.70(+2.18%) |
Aug 01, 2007 | 32.63 | 32.70 | 32.24 | 32.31 | 18,202 | -0.44(-1.33%) |
Jul 31, 2007 | 33.69 | 33.79 | 32.73 | 32.74 | 43,575 | -0.60(-1.81%) |
Jul 30, 2007 | 32.79 | 33.34 | 32.52 | 33.34 | 11,583 | +0.44(+1.34%) |
Jul 27, 2007 | 33.07 | 33.27 | 32.90 | 32.90 | 21,649 | -0.22(-0.68%) |
Jul 26, 2007 | 33.65 | 33.65 | 32.75 | 33.13 | 205,604 | -0.77(-2.28%) |
Jul 25, 2007 | 33.90 | 34.11 | 33.56 | 33.90 | 58,330 | +0.31(+0.91%) |
Jul 24, 2007 | 34.30 | 34.30 | 33.58 | 33.59 | 41,369 | -1.07(-3.10%) |
Jul 23, 2007 | 35.03 | 35.03 | 34.66 | 34.66 | 7,032 | -0.10(-0.29%) |
Jul 20, 2007 | 35.28 | 35.28 | 34.73 | 34.77 | 74,050 | -0.60(-1.69%) |
Jul 19, 2007 | 35.69 | 35.69 | 35.21 | 35.36 | 24,545 | -0.11(-0.32%) |
Jul 18, 2007 | 35.78 | 35.78 | 35.23 | 35.48 | 95,976 | -0.62(-1.73%) |
Jul 17, 2007 | 36.18 | 36.18 | 36.10 | 36.10 | 2,895 | +0.02(+0.06%) |
Jul 16, 2007 | 36.11 | 36.28 | 36.08 | 36.08 | 138,034 | -0.07(-0.20%) |
Jul 13, 2007 | 36.04 | 36.24 | 35.99 | 36.15 | 87,012 | +0.04(+0.12%) |
Jul 12, 2007 | 35.61 | 36.11 | 35.61 | 36.11 | 73,774 | +0.95(+2.70%) |
Jul 11, 2007 | 35.27 | 35.37 | 35.16 | 35.16 | 35,439 | -0.12(-0.33%) |
Jul 10, 2007 | 35.68 | 35.68 | 35.27 | 35.27 | 26,338 | -0.66(-1.84%) |
Jul 09, 2007 | 36.09 | 36.09 | 35.88 | 35.93 | 48,125 | -0.29(-0.80%) |
Jul 06, 2007 | 36.11 | 36.22 | 36.11 | 36.22 | 14,341 | +0.09(+0.26%) |
Jul 05, 2007 | 36.26 | 36.26 | 36.06 | 36.13 | 5,653 | -0.15(-0.42%) |
Jul 03, 2007 | 36.33 | 36.35 | 36.28 | 36.28 | 8,963 | +0.21(+0.58%) |