Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 30.29 | 30.45 | 29.72 | 30.44 | 18,900 | +0.34(+1.13%) |
Sep 27, 2007 | 29.43 | 30.19 | 29.40 | 30.10 | 16,700 | +0.81(+2.77%) |
Sep 26, 2007 | 28.59 | 29.39 | 28.52 | 29.29 | 14,700 | +0.83(+2.92%) |
Sep 25, 2007 | 27.92 | 28.50 | 27.53 | 28.46 | 11,900 | +0.51(+1.82%) |
Sep 24, 2007 | 28.84 | 28.84 | 27.93 | 27.95 | 6,600 | -0.88(-3.05%) |
Sep 21, 2007 | 29.18 | 29.18 | 28.61 | 28.83 | 19,900 | -0.09(-0.31%) |
Sep 20, 2007 | 29.10 | 29.10 | 28.50 | 28.92 | 7,000 | -0.17(-0.58%) |
Sep 19, 2007 | 28.70 | 29.15 | 28.37 | 29.09 | 19,100 | +0.83(+2.94%) |
Sep 18, 2007 | 27.83 | 28.37 | 27.66 | 28.26 | 23,300 | +0.48(+1.73%) |
Sep 17, 2007 | 27.70 | 27.80 | 27.50 | 27.78 | 21,200 | -0.03(-0.11%) |
Sep 14, 2007 | 28.70 | 28.84 | 27.52 | 27.81 | 19,800 | -1.05(-3.64%) |
Sep 13, 2007 | 28.20 | 29.00 | 28.02 | 28.86 | 15,600 | +0.64(+2.27%) |
Sep 12, 2007 | 28.55 | 28.72 | 28.06 | 28.22 | 24,600 | -0.32(-1.12%) |
Sep 11, 2007 | 28.08 | 28.78 | 28.08 | 28.54 | 39,600 | +0.51(+1.82%) |
Sep 10, 2007 | 28.43 | 28.43 | 27.57 | 28.03 | 25,700 | -0.28(-0.99%) |
Sep 07, 2007 | 28.40 | 28.44 | 27.77 | 28.31 | 14,600 | -0.35(-1.22%) |
Sep 06, 2007 | 28.19 | 28.90 | 27.93 | 28.66 | 11,800 | +0.57(+2.03%) |
Sep 05, 2007 | 28.40 | 28.40 | 27.61 | 28.09 | 14,300 | -0.31(-1.09%) |
Sep 04, 2007 | 28.95 | 28.95 | 28.11 | 28.40 | 12,600 | -0.65(-2.24%) |
Aug 31, 2007 | 29.00 | 29.70 | 28.80 | 29.05 | 13,400 | +0.06(+0.21%) |
Aug 30, 2007 | 28.49 | 29.88 | 28.49 | 28.99 | 9,700 | +0.00(+0.00%) |
Aug 29, 2007 | 27.71 | 29.05 | 27.67 | 28.99 | 6,100 | +1.30(+4.69%) |
Aug 28, 2007 | 27.83 | 28.10 | 27.50 | 27.69 | 17,000 | -0.21(-0.75%) |
Aug 27, 2007 | 28.20 | 28.85 | 27.88 | 27.90 | 10,100 | -0.45(-1.59%) |
Aug 24, 2007 | 28.10 | 28.35 | 27.75 | 28.35 | 16,000 | +0.30(+1.07%) |
Aug 23, 2007 | 28.84 | 28.86 | 28.00 | 28.05 | 25,400 | -0.60(-2.09%) |
Aug 22, 2007 | 28.84 | 29.56 | 28.36 | 28.65 | 13,200 | -0.04(-0.14%) |
Aug 21, 2007 | 29.75 | 30.10 | 28.34 | 28.69 | 43,200 | -0.87(-2.94%) |
Aug 20, 2007 | 29.82 | 29.82 | 29.40 | 29.56 | 17,800 | -0.19(-0.64%) |
Aug 17, 2007 | 33.00 | 33.00 | 28.89 | 29.75 | 29,700 | +0.76(+2.62%) |
Aug 16, 2007 | 28.20 | 29.70 | 28.00 | 28.99 | 36,300 | +0.63(+2.22%) |
Aug 15, 2007 | 29.30 | 29.59 | 28.15 | 28.36 | 100,400 | -0.89(-3.04%) |
Aug 14, 2007 | 31.60 | 31.71 | 28.98 | 29.25 | 63,200 | -2.69(-8.42%) |
Aug 13, 2007 | 34.01 | 34.01 | 31.86 | 31.94 | 47,600 | -1.81(-5.36%) |
Aug 10, 2007 | 33.30 | 34.60 | 32.91 | 33.75 | 66,300 | +0.36(+1.08%) |
Aug 09, 2007 | 33.40 | 34.49 | 33.16 | 33.39 | 28,300 | -0.05(-0.15%) |
Aug 08, 2007 | 32.34 | 33.75 | 32.13 | 33.44 | 57,900 | +0.54(+1.64%) |
Aug 07, 2007 | 32.00 | 33.02 | 32.00 | 32.90 | 18,200 | +0.70(+2.17%) |
Aug 06, 2007 | 31.65 | 32.70 | 31.50 | 32.20 | 20,400 | +0.62(+1.96%) |
Aug 03, 2007 | 31.89 | 32.35 | 31.35 | 31.58 | 33,700 | -0.36(-1.13%) |
Aug 02, 2007 | 32.08 | 32.55 | 31.55 | 31.94 | 11,900 | -0.44(-1.36%) |
Aug 01, 2007 | 31.77 | 32.80 | 31.77 | 32.38 | 11,400 | +0.54(+1.70%) |
Jul 31, 2007 | 33.10 | 33.19 | 31.77 | 31.84 | 26,800 | -1.05(-3.19%) |
Jul 30, 2007 | 32.10 | 33.35 | 31.50 | 32.89 | 25,000 | +0.90(+2.81%) |
Jul 27, 2007 | 33.20 | 33.20 | 31.92 | 31.99 | 19,800 | -1.01(-3.06%) |
Jul 26, 2007 | 33.80 | 33.80 | 32.96 | 33.00 | 25,300 | -0.94(-2.77%) |
Jul 25, 2007 | 34.70 | 34.70 | 33.90 | 33.94 | 9,500 | -0.89(-2.56%) |
Jul 24, 2007 | 34.45 | 34.99 | 34.27 | 34.83 | 22,900 | +0.23(+0.66%) |
Jul 23, 2007 | 34.05 | 35.34 | 34.05 | 34.60 | 14,600 | +0.76(+2.25%) |
Jul 20, 2007 | 35.24 | 35.24 | 31.42 | 33.84 | 41,600 | -1.48(-4.19%) |
Jul 19, 2007 | 35.78 | 35.78 | 34.90 | 35.32 | 10,500 | -0.16(-0.45%) |
Jul 18, 2007 | 36.62 | 36.72 | 34.68 | 35.48 | 38,700 | -1.32(-3.59%) |
Jul 17, 2007 | 36.70 | 37.33 | 36.50 | 36.80 | 8,000 | -0.05(-0.14%) |
Jul 16, 2007 | 37.12 | 37.30 | 36.60 | 36.85 | 27,400 | -0.32(-0.86%) |
Jul 13, 2007 | 37.35 | 37.46 | 37.07 | 37.17 | 4,600 | +0.05(+0.13%) |
Jul 12, 2007 | 37.10 | 37.54 | 37.03 | 37.12 | 18,900 | +0.32(+0.87%) |
Jul 11, 2007 | 37.00 | 37.16 | 36.72 | 36.80 | 21,700 | -0.20(-0.54%) |
Jul 10, 2007 | 36.85 | 37.87 | 36.75 | 37.00 | 28,300 | -0.24(-0.64%) |
Jul 09, 2007 | 37.35 | 37.52 | 36.90 | 37.24 | 11,200 | +0.18(+0.49%) |
Jul 06, 2007 | 37.00 | 37.42 | 36.50 | 37.06 | 13,100 | +0.06(+0.16%) |
Jul 05, 2007 | 37.34 | 37.34 | 36.91 | 37.00 | 30,000 | -0.34(-0.91%) |
Jul 03, 2007 | 37.37 | 37.37 | 37.21 | 37.34 | 3,900 | +0.05(+0.13%) |