Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 34.14 | 34.26 | 33.90 | 34.21 | 105,042 | +0.09(+0.26%) |
Sep 27, 2007 | 34.11 | 34.15 | 33.97 | 34.12 | 219,861 | +0.33(+0.98%) |
Sep 26, 2007 | 33.81 | 33.89 | 33.67 | 33.79 | 672,025 | +0.46(+1.37%) |
Sep 25, 2007 | 33.23 | 33.41 | 33.22 | 33.33 | 182,714 | -0.21(-0.62%) |
Sep 24, 2007 | 33.73 | 33.84 | 33.47 | 33.54 | 155,164 | +0.01(+0.02%) |
Sep 21, 2007 | 33.57 | 33.67 | 33.45 | 33.53 | 264,473 | +0.18(+0.54%) |
Sep 20, 2007 | 33.36 | 33.56 | 33.32 | 33.35 | 186,979 | +0.12(+0.36%) |
Sep 19, 2007 | 33.26 | 33.56 | 33.17 | 33.23 | 176,315 | +0.33(+0.99%) |
Sep 18, 2007 | 31.98 | 32.99 | 31.85 | 32.91 | 334,502 | +1.59(+5.07%) |
Sep 17, 2007 | 31.42 | 31.60 | 31.22 | 31.32 | 273,893 | -0.55(-1.71%) |
Sep 14, 2007 | 31.65 | 31.92 | 31.61 | 31.87 | 158,897 | -0.35(-1.10%) |
Sep 13, 2007 | 32.28 | 32.47 | 32.16 | 32.22 | 115,529 | +0.16(+0.51%) |
Sep 12, 2007 | 31.86 | 32.20 | 31.82 | 32.06 | 142,723 | +0.04(+0.12%) |
Sep 11, 2007 | 31.74 | 32.06 | 31.74 | 32.02 | 388,712 | +0.50(+1.59%) |
Sep 10, 2007 | 31.74 | 31.79 | 31.25 | 31.52 | 407,907 | -0.14(-0.44%) |
Sep 07, 2007 | 31.74 | 31.90 | 31.43 | 31.66 | 586,000 | -0.48(-1.49%) |
Sep 06, 2007 | 32.01 | 32.35 | 31.93 | 32.14 | 582,268 | -0.09(-0.28%) |
Sep 05, 2007 | 32.28 | 32.35 | 32.07 | 32.23 | 922,280 | -0.66(-2.00%) |
Sep 04, 2007 | 32.46 | 32.99 | 32.45 | 32.89 | 4,278,535 | +0.18(+0.55%) |
Aug 31, 2007 | 32.76 | 32.92 | 32.59 | 32.71 | 210,085 | +0.50(+1.54%) |
Aug 30, 2007 | 31.91 | 32.47 | 31.82 | 32.21 | 204,398 | -0.19(-0.59%) |
Aug 29, 2007 | 32.02 | 32.45 | 31.83 | 32.40 | 202,087 | +0.78(+2.47%) |
Aug 28, 2007 | 32.20 | 32.21 | 31.59 | 31.62 | 375,026 | -0.75(-2.31%) |
Aug 27, 2007 | 32.50 | 32.50 | 32.33 | 32.37 | 147,166 | -0.37(-1.13%) |
Aug 24, 2007 | 32.12 | 32.74 | 32.12 | 32.74 | 238,346 | +0.60(+1.87%) |
Aug 23, 2007 | 32.33 | 32.39 | 31.87 | 32.14 | 264,295 | -0.11(-0.33%) |
Aug 22, 2007 | 32.00 | 32.32 | 32.00 | 32.24 | 545,654 | +0.53(+1.69%) |
Aug 21, 2007 | 31.69 | 31.96 | 31.62 | 31.71 | 427,636 | -0.17(-0.55%) |
Aug 20, 2007 | 32.01 | 32.12 | 31.63 | 31.88 | 575,336 | -0.09(-0.28%) |
Aug 17, 2007 | 31.92 | 32.20 | 31.60 | 31.97 | 268,206 | +0.40(+1.27%) |
Aug 16, 2007 | 31.40 | 31.59 | 30.49 | 31.57 | 1,167,380 | -0.12(-0.37%) |
Aug 15, 2007 | 32.08 | 32.49 | 31.62 | 31.69 | 486,467 | -0.74(-2.29%) |
Aug 14, 2007 | 33.04 | 33.10 | 32.41 | 32.44 | 746,142 | -0.39(-1.20%) |
Aug 13, 2007 | 33.29 | 33.31 | 32.83 | 32.83 | 908,239 | -0.16(-0.48%) |
Aug 10, 2007 | 32.99 | 33.22 | 32.64 | 32.99 | 718,948 | -1.13(-3.30%) |
Aug 09, 2007 | 33.47 | 34.11 | 33.27 | 34.11 | 1,247,718 | -0.15(-0.44%) |
Aug 08, 2007 | 33.84 | 34.47 | 33.84 | 34.26 | 538,011 | +0.79(+2.37%) |
Aug 07, 2007 | 33.12 | 33.80 | 33.05 | 33.47 | 1,702,904 | +0.03(+0.10%) |
Aug 06, 2007 | 33.22 | 33.44 | 32.83 | 33.44 | 1,026,790 | +0.46(+1.38%) |
Aug 03, 2007 | 33.10 | 33.29 | 32.95 | 32.98 | 307,663 | -0.31(-0.93%) |
Aug 02, 2007 | 33.16 | 33.37 | 33.05 | 33.29 | 607,507 | -0.02(-0.07%) |
Aug 01, 2007 | 33.13 | 33.50 | 32.60 | 33.31 | 303,398 | +0.46(+1.39%) |
Jul 31, 2007 | 33.20 | 33.47 | 32.86 | 32.86 | 292,733 | -0.12(-0.36%) |
Jul 30, 2007 | 32.78 | 33.03 | 32.58 | 32.98 | 119,972 | +0.46(+1.40%) |
Jul 27, 2007 | 32.81 | 32.98 | 32.41 | 32.52 | 593,288 | +0.01(+0.02%) |
Jul 26, 2007 | 33.12 | 33.41 | 32.32 | 32.51 | 1,042,253 | -1.34(-3.97%) |
Jul 25, 2007 | 33.98 | 34.02 | 33.54 | 33.86 | 243,322 | +0.28(+0.84%) |
Jul 24, 2007 | 34.00 | 34.11 | 33.41 | 33.58 | 459,451 | -0.48(-1.40%) |
Jul 23, 2007 | 34.16 | 34.29 | 34.04 | 34.06 | 154,454 | +0.23(+0.68%) |
Jul 20, 2007 | 34.15 | 34.24 | 33.72 | 33.83 | 794,664 | -0.74(-2.13%) |
Jul 19, 2007 | 34.71 | 34.82 | 34.51 | 34.56 | 144,145 | +0.21(+0.61%) |
Jul 18, 2007 | 34.36 | 34.53 | 33.96 | 34.35 | 540,542 | +0.04(+0.13%) |
Jul 17, 2007 | 34.36 | 34.49 | 34.29 | 34.31 | 336,812 | +0.10(+0.30%) |
Jul 16, 2007 | 34.13 | 34.39 | 34.12 | 34.21 | 430,125 | +0.12(+0.36%) |
Jul 13, 2007 | 34.12 | 34.21 | 34.05 | 34.08 | 324,193 | -0.07(-0.20%) |
Jul 12, 2007 | 33.68 | 34.19 | 33.68 | 34.15 | 389,956 | +0.64(+1.90%) |
Jul 11, 2007 | 33.27 | 33.57 | 33.26 | 33.52 | 313,529 | +0.41(+1.24%) |
Jul 10, 2007 | 33.30 | 33.61 | 33.09 | 33.10 | 272,471 | -0.39(-1.16%) |
Jul 09, 2007 | 33.63 | 33.67 | 33.49 | 33.49 | 151,432 | -0.18(-0.53%) |
Jul 06, 2007 | 33.50 | 33.79 | 33.44 | 33.67 | 239,234 | +0.34(+1.01%) |
Jul 05, 2007 | 33.33 | 33.52 | 33.13 | 33.34 | 530,013 | +0.08(+0.25%) |
Jul 03, 2007 | 33.23 | 33.32 | 33.21 | 33.25 | 185,202 | +0.10(+0.29%) |