Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 30.94 | 30.99 | 30.40 | 30.57 | 8,700 | -0.30(-0.97%) |
Sep 27, 2007 | 30.35 | 30.94 | 30.35 | 30.87 | 26,800 | +0.81(+2.69%) |
Sep 26, 2007 | 30.44 | 30.51 | 29.69 | 30.06 | 29,700 | -0.22(-0.73%) |
Sep 25, 2007 | 30.35 | 30.41 | 30.15 | 30.28 | 52,400 | -0.37(-1.21%) |
Sep 24, 2007 | 30.77 | 31.00 | 30.46 | 30.65 | 28,300 | -0.11(-0.36%) |
Sep 21, 2007 | 30.94 | 31.04 | 30.59 | 30.76 | 80,000 | +0.09(+0.29%) |
Sep 20, 2007 | 30.43 | 30.87 | 30.27 | 30.67 | 27,300 | +0.40(+1.32%) |
Sep 19, 2007 | 30.28 | 30.38 | 29.96 | 30.27 | 21,100 | -0.08(-0.26%) |
Sep 18, 2007 | 29.85 | 30.38 | 29.76 | 30.35 | 8,400 | +0.27(+0.90%) |
Sep 17, 2007 | 29.60 | 30.08 | 29.60 | 30.08 | 23,400 | +0.33(+1.11%) |
Sep 14, 2007 | 29.83 | 29.93 | 29.64 | 29.75 | 14,600 | +0.02(+0.07%) |
Sep 13, 2007 | 29.71 | 29.86 | 29.55 | 29.73 | 4,900 | +0.04(+0.13%) |
Sep 12, 2007 | 29.39 | 29.87 | 29.27 | 29.69 | 14,100 | +0.49(+1.68%) |
Sep 11, 2007 | 29.02 | 29.20 | 28.80 | 29.20 | 9,400 | +0.06(+0.21%) |
Sep 10, 2007 | 28.56 | 29.28 | 28.56 | 29.14 | 4,800 | +0.22(+0.76%) |
Sep 07, 2007 | 28.73 | 28.98 | 28.58 | 28.92 | 56,100 | +0.28(+0.98%) |
Sep 06, 2007 | 28.83 | 28.83 | 28.44 | 28.64 | 110,800 | +0.06(+0.21%) |
Sep 05, 2007 | 28.56 | 28.60 | 28.39 | 28.58 | 7,000 | -0.00(-0.00%) |
Sep 04, 2007 | 28.31 | 28.62 | 28.31 | 28.58 | 15,300 | +0.18(+0.64%) |
Aug 31, 2007 | 28.40 | 28.40 | 28.15 | 28.40 | 10,900 | +0.17(+0.60%) |
Aug 30, 2007 | 28.16 | 28.25 | 28.00 | 28.23 | 6,600 | -0.05(-0.18%) |
Aug 29, 2007 | 28.13 | 28.32 | 28.13 | 28.28 | 7,300 | +0.48(+1.73%) |
Aug 28, 2007 | 27.97 | 27.97 | 27.73 | 27.80 | 21,700 | -0.25(-0.89%) |
Aug 27, 2007 | 27.66 | 28.13 | 27.43 | 28.05 | 124,600 | +0.26(+0.94%) |
Aug 24, 2007 | 27.60 | 27.82 | 27.54 | 27.79 | 4,600 | +0.31(+1.13%) |
Aug 23, 2007 | 27.42 | 27.61 | 27.25 | 27.48 | 56,100 | +0.35(+1.29%) |
Aug 22, 2007 | 27.32 | 27.42 | 27.05 | 27.13 | 16,100 | -0.19(-0.70%) |
Aug 21, 2007 | 27.69 | 27.96 | 27.25 | 27.32 | 10,700 | -0.50(-1.80%) |
Aug 20, 2007 | 27.81 | 27.82 | 27.54 | 27.82 | 39,900 | -0.34(-1.21%) |
Aug 17, 2007 | 27.91 | 28.25 | 27.91 | 28.16 | 158,500 | +0.37(+1.33%) |
Aug 16, 2007 | 27.83 | 28.01 | 27.46 | 27.79 | 27,600 | -0.58(-2.04%) |
Aug 15, 2007 | 28.23 | 28.71 | 28.23 | 28.37 | 7,600 | +0.25(+0.89%) |
Aug 14, 2007 | 28.10 | 28.21 | 27.67 | 28.12 | 26,800 | +0.18(+0.64%) |
Aug 13, 2007 | 28.39 | 28.46 | 27.92 | 27.94 | 9,800 | -0.05(-0.18%) |
Aug 10, 2007 | 27.72 | 28.09 | 27.58 | 27.99 | 29,700 | +0.04(+0.14%) |
Aug 09, 2007 | 27.72 | 28.20 | 26.77 | 27.95 | 26,100 | -0.21(-0.75%) |
Aug 08, 2007 | 27.91 | 28.32 | 27.91 | 28.16 | 51,800 | +0.04(+0.14%) |
Aug 07, 2007 | 27.88 | 28.30 | 27.83 | 28.12 | 12,900 | -0.05(-0.18%) |
Aug 06, 2007 | 28.49 | 28.80 | 27.95 | 28.17 | 221,800 | -0.79(-2.73%) |
Aug 03, 2007 | 29.01 | 29.34 | 28.94 | 28.96 | 58,100 | -0.38(-1.29%) |
Aug 02, 2007 | 29.14 | 29.34 | 29.01 | 29.34 | 9,400 | +0.08(+0.27%) |
Aug 01, 2007 | 29.32 | 29.55 | 28.80 | 29.26 | 35,900 | -0.27(-0.91%) |
Jul 31, 2007 | 29.12 | 29.55 | 29.09 | 29.53 | 24,900 | +0.52(+1.79%) |
Jul 30, 2007 | 29.23 | 29.26 | 28.90 | 29.01 | 15,600 | -0.19(-0.65%) |
Jul 27, 2007 | 29.06 | 29.37 | 28.96 | 29.20 | 22,800 | +0.18(+0.62%) |
Jul 26, 2007 | 29.43 | 29.55 | 28.33 | 29.02 | 19,300 | -0.39(-1.33%) |
Jul 25, 2007 | 28.91 | 29.41 | 28.61 | 29.41 | 75,100 | +0.61(+2.12%) |
Jul 24, 2007 | 28.93 | 28.98 | 28.70 | 28.80 | 13,000 | -0.50(-1.71%) |
Jul 23, 2007 | 29.13 | 29.30 | 29.04 | 29.30 | 29,600 | -0.08(-0.27%) |
Jul 20, 2007 | 29.50 | 29.60 | 29.38 | 29.38 | 13,800 | -0.30(-1.01%) |
Jul 19, 2007 | 29.41 | 29.68 | 29.27 | 29.68 | 36,600 | +0.33(+1.12%) |
Jul 18, 2007 | 28.98 | 29.43 | 28.87 | 29.35 | 27,900 | +0.41(+1.42%) |
Jul 17, 2007 | 29.03 | 29.25 | 28.71 | 28.94 | 43,400 | -0.25(-0.86%) |
Jul 16, 2007 | 29.58 | 29.58 | 29.11 | 29.19 | 41,700 | -0.41(-1.39%) |
Jul 13, 2007 | 29.60 | 29.64 | 29.49 | 29.60 | 19,400 | +0.15(+0.51%) |
Jul 12, 2007 | 29.74 | 29.83 | 29.31 | 29.45 | 39,300 | -0.09(-0.30%) |
Jul 11, 2007 | 29.66 | 29.74 | 29.46 | 29.54 | 95,300 | -0.25(-0.84%) |
Jul 10, 2007 | 29.42 | 29.84 | 29.42 | 29.79 | 144,600 | +0.24(+0.81%) |
Jul 09, 2007 | 29.46 | 29.63 | 29.46 | 29.55 | 34,600 | +0.13(+0.44%) |
Jul 06, 2007 | 29.38 | 29.46 | 29.29 | 29.42 | 45,100 | +0.09(+0.31%) |
Jul 05, 2007 | 29.34 | 29.38 | 28.90 | 29.33 | 12,000 | +0.26(+0.89%) |
Jul 03, 2007 | 29.01 | 29.13 | 29.01 | 29.07 | 2,900 | +0.03(+0.10%) |