Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 29.95 | 30.12 | 29.47 | 30.01 | 942,812 | -0.38(-1.24%) |
Sep 27, 2007 | 30.40 | 30.51 | 29.97 | 30.38 | 1,021,069 | +0.56(+1.86%) |
Sep 26, 2007 | 30.14 | 30.24 | 29.53 | 29.83 | 1,252,924 | -0.09(-0.31%) |
Sep 25, 2007 | 29.32 | 29.92 | 29.29 | 29.92 | 1,410,087 | -0.55(-1.80%) |
Sep 24, 2007 | 31.01 | 31.11 | 30.46 | 30.47 | 1,405,388 | -1.22(-3.86%) |
Sep 21, 2007 | 31.36 | 31.74 | 31.54 | 31.69 | 1,154,576 | +0.51(+1.62%) |
Sep 20, 2007 | 30.69 | 31.34 | 30.93 | 31.19 | 1,590,256 | -0.14(-0.43%) |
Sep 19, 2007 | 31.22 | 31.84 | 31.25 | 31.32 | 1,649,395 | +0.39(+1.26%) |
Sep 18, 2007 | 29.07 | 30.96 | 29.54 | 30.93 | 2,349,010 | +1.86(+6.41%) |
Sep 17, 2007 | 28.50 | 29.13 | 28.50 | 29.07 | 3,134,012 | -0.65(-2.18%) |
Sep 14, 2007 | 29.29 | 29.88 | 29.25 | 29.72 | 1,965,178 | -1.08(-3.51%) |
Sep 13, 2007 | 30.53 | 30.87 | 30.46 | 30.80 | 608,234 | +0.34(+1.11%) |
Sep 12, 2007 | 30.30 | 30.66 | 30.17 | 30.46 | 1,034,355 | -0.04(-0.14%) |
Sep 11, 2007 | 29.67 | 30.54 | 30.06 | 30.50 | 1,311,577 | +1.22(+4.15%) |
Sep 10, 2007 | 29.38 | 30.12 | 28.93 | 29.29 | 1,612,453 | -0.12(-0.42%) |
Sep 07, 2007 | 29.32 | 29.63 | 29.10 | 29.41 | 1,651,339 | -0.95(-3.13%) |
Sep 06, 2007 | 30.23 | 30.56 | 29.67 | 30.36 | 3,067,907 | -0.57(-1.86%) |
Sep 05, 2007 | 30.97 | 31.17 | 30.72 | 30.93 | 1,222,302 | -0.83(-2.62%) |
Sep 04, 2007 | 31.74 | 31.85 | 31.51 | 31.77 | 1,139,670 | +1.15(+3.77%) |
Aug 31, 2007 | 30.26 | 30.77 | 30.23 | 30.61 | 3,143,734 | +1.16(+3.94%) |
Aug 30, 2007 | 29.13 | 29.88 | 29.05 | 29.45 | 1,539,381 | -0.85(-2.81%) |
Aug 29, 2007 | 29.83 | 30.34 | 29.53 | 30.30 | 1,281,116 | +1.54(+5.34%) |
Aug 28, 2007 | 29.50 | 29.72 | 28.76 | 28.77 | 1,709,019 | -1.44(-4.76%) |
Aug 27, 2007 | 30.21 | 30.34 | 30.01 | 30.21 | 987,044 | +0.17(+0.58%) |
Aug 24, 2007 | 30.57 | 30.60 | 29.75 | 30.03 | 2,921,438 | -1.15(-3.70%) |
Aug 23, 2007 | 31.48 | 31.48 | 30.86 | 31.19 | 985,910 | -0.19(-0.61%) |
Aug 22, 2007 | 30.88 | 31.38 | 30.87 | 31.38 | 782,895 | +0.67(+2.19%) |
Aug 21, 2007 | 30.57 | 30.97 | 30.45 | 30.71 | 1,495,311 | -0.40(-1.29%) |
Aug 20, 2007 | 31.27 | 31.43 | 30.80 | 31.11 | 1,004,867 | -0.15(-0.49%) |
Aug 17, 2007 | 31.43 | 31.84 | 30.42 | 31.26 | 1,308,822 | +1.07(+3.56%) |
Aug 16, 2007 | 30.05 | 30.32 | 28.95 | 30.19 | 1,714,852 | -0.30(-0.99%) |
Aug 15, 2007 | 30.48 | 31.28 | 30.37 | 30.49 | 1,092,359 | -0.96(-3.04%) |
Aug 14, 2007 | 32.47 | 32.51 | 31.22 | 31.45 | 1,330,047 | -1.04(-3.21%) |
Aug 13, 2007 | 33.27 | 33.29 | 32.42 | 32.49 | 794,561 | +0.19(+0.57%) |
Aug 10, 2007 | 32.03 | 32.64 | 31.51 | 32.30 | 2,428,564 | -1.19(-3.54%) |
Aug 09, 2007 | 33.64 | 34.22 | 33.19 | 33.49 | 1,577,294 | -2.15(-6.04%) |
Aug 08, 2007 | 35.53 | 36.01 | 35.31 | 35.64 | 852,403 | +0.72(+2.07%) |
Aug 07, 2007 | 34.45 | 35.20 | 34.35 | 34.92 | 1,208,206 | -0.07(-0.21%) |
Aug 06, 2007 | 34.32 | 34.99 | 33.97 | 34.99 | 1,393,398 | +1.03(+3.04%) |
Aug 03, 2007 | 34.22 | 34.47 | 33.93 | 33.96 | 805,902 | -0.68(-1.97%) |
Aug 02, 2007 | 34.00 | 34.98 | 34.22 | 34.64 | 962,417 | +0.20(+0.59%) |
Aug 01, 2007 | 34.37 | 34.51 | 33.74 | 34.44 | 1,164,298 | -0.12(-0.34%) |
Jul 31, 2007 | 34.97 | 35.16 | 34.47 | 34.56 | 1,097,544 | +0.07(+0.20%) |
Jul 30, 2007 | 33.92 | 34.58 | 33.82 | 34.49 | 1,174,181 | +0.59(+1.73%) |
Jul 27, 2007 | 34.41 | 34.70 | 33.89 | 33.90 | 1,204,803 | -0.70(-2.02%) |
Jul 26, 2007 | 34.93 | 35.20 | 34.32 | 34.60 | 2,189,742 | -1.77(-4.86%) |
Jul 25, 2007 | 37.09 | 37.15 | 35.95 | 36.37 | 1,759,894 | -0.59(-1.59%) |
Jul 24, 2007 | 37.98 | 37.99 | 36.83 | 36.96 | 1,659,440 | -0.29(-0.78%) |
Jul 23, 2007 | 37.13 | 37.45 | 37.07 | 37.25 | 1,029,494 | +1.06(+2.93%) |
Jul 20, 2007 | 36.78 | 36.79 | 36.11 | 36.19 | 1,134,161 | -0.58(-1.58%) |
Jul 19, 2007 | 36.82 | 36.91 | 36.64 | 36.77 | 579,556 | -0.33(-0.88%) |
Jul 18, 2007 | 36.91 | 37.31 | 36.70 | 37.09 | 1,028,846 | +0.22(+0.60%) |
Jul 17, 2007 | 36.91 | 37.20 | 36.87 | 36.87 | 819,188 | +0.31(+0.84%) |
Jul 16, 2007 | 36.95 | 36.99 | 36.54 | 36.56 | 833,932 | -0.01(-0.02%) |
Jul 13, 2007 | 36.48 | 36.59 | 36.28 | 36.57 | 585,227 | +0.19(+0.51%) |
Jul 12, 2007 | 36.01 | 36.46 | 35.90 | 36.38 | 598,027 | +0.84(+2.36%) |
Jul 11, 2007 | 35.42 | 35.62 | 35.29 | 35.54 | 699,291 | +0.25(+0.70%) |
Jul 10, 2007 | 35.46 | 35.69 | 35.27 | 35.30 | 709,337 | -0.57(-1.60%) |
Jul 09, 2007 | 35.88 | 35.91 | 35.77 | 35.87 | 627,191 | +0.20(+0.55%) |
Jul 06, 2007 | 35.49 | 35.74 | 35.41 | 35.67 | 202,042 | +0.27(+0.75%) |
Jul 05, 2007 | 35.50 | 35.61 | 35.12 | 35.41 | 597,865 | +0.65(+1.88%) |
Jul 03, 2007 | 34.79 | 34.85 | 34.65 | 34.75 | 698,157 | -0.04(-0.11%) |