Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 32.32 | 32.73 | 32.22 | 32.33 | 91,130 | -0.08(-0.23%) |
Sep 27, 2007 | 32.29 | 32.72 | 32.22 | 32.40 | 108,282 | +0.28(+0.88%) |
Sep 26, 2007 | 32.01 | 32.21 | 31.90 | 32.12 | 182,434 | +0.48(+1.51%) |
Sep 25, 2007 | 31.96 | 31.96 | 31.47 | 31.64 | 201,665 | -0.52(-1.62%) |
Sep 24, 2007 | 31.98 | 32.20 | 31.87 | 32.16 | 139,814 | +0.42(+1.31%) |
Sep 21, 2007 | 31.69 | 31.92 | 31.68 | 31.75 | 115,385 | +0.23(+0.71%) |
Sep 20, 2007 | 31.60 | 31.66 | 31.37 | 31.52 | 133,577 | +0.05(+0.16%) |
Sep 19, 2007 | 31.26 | 31.66 | 31.26 | 31.47 | 154,367 | +0.70(+2.29%) |
Sep 18, 2007 | 30.16 | 31.08 | 30.14 | 30.76 | 159,738 | +0.82(+2.74%) |
Sep 17, 2007 | 29.90 | 29.95 | 29.67 | 29.94 | 72,419 | -0.18(-0.61%) |
Sep 14, 2007 | 29.78 | 30.30 | 29.75 | 30.13 | 135,309 | +0.03(+0.10%) |
Sep 13, 2007 | 29.74 | 30.13 | 29.74 | 30.10 | 337,840 | +0.61(+2.05%) |
Sep 12, 2007 | 29.44 | 29.63 | 29.37 | 29.49 | 146,570 | +0.01(+0.02%) |
Sep 11, 2007 | 29.40 | 30.19 | 29.32 | 29.49 | 112,960 | +0.31(+1.07%) |
Sep 10, 2007 | 29.19 | 29.29 | 28.91 | 29.18 | 117,811 | +0.20(+0.70%) |
Sep 07, 2007 | 29.19 | 29.44 | 28.87 | 28.98 | 150,555 | -0.79(-2.66%) |
Sep 06, 2007 | 29.72 | 29.90 | 29.64 | 29.77 | 107,416 | +0.18(+0.62%) |
Sep 05, 2007 | 29.81 | 29.81 | 29.38 | 29.58 | 140,507 | -0.43(-1.44%) |
Sep 04, 2007 | 29.99 | 30.19 | 29.67 | 30.01 | 225,747 | +0.03(+0.10%) |
Aug 31, 2007 | 30.01 | 30.35 | 29.38 | 29.99 | 184,513 | +0.58(+1.96%) |
Aug 30, 2007 | 29.02 | 29.73 | 28.86 | 29.41 | 58,732 | -0.18(-0.60%) |
Aug 29, 2007 | 28.95 | 29.84 | 28.95 | 29.59 | 80,562 | +1.11(+3.90%) |
Aug 28, 2007 | 29.49 | 29.55 | 28.40 | 28.48 | 98,406 | -1.38(-4.63%) |
Aug 27, 2007 | 30.10 | 30.19 | 29.77 | 29.86 | 50,243 | -0.33(-1.09%) |
Aug 24, 2007 | 29.44 | 30.48 | 29.44 | 30.19 | 118,157 | +0.69(+2.35%) |
Aug 23, 2007 | 29.57 | 29.82 | 29.29 | 29.49 | 96,674 | +0.16(+0.53%) |
Aug 22, 2007 | 28.77 | 29.37 | 28.77 | 29.34 | 66,182 | +1.05(+3.71%) |
Aug 21, 2007 | 28.39 | 28.45 | 28.05 | 28.29 | 47,817 | -0.24(-0.85%) |
Aug 20, 2007 | 29.28 | 29.31 | 28.14 | 28.53 | 86,106 | -0.55(-1.91%) |
Aug 17, 2007 | 27.88 | 29.13 | 27.88 | 29.08 | 140,853 | +1.61(+5.86%) |
Aug 16, 2007 | 27.42 | 27.60 | 26.58 | 27.47 | 225,054 | -0.88(-3.09%) |
Aug 15, 2007 | 28.60 | 28.94 | 28.29 | 28.35 | 151,941 | -0.94(-3.21%) |
Aug 14, 2007 | 30.07 | 30.07 | 29.29 | 29.29 | 98,926 | -0.72(-2.40%) |
Aug 13, 2007 | 30.26 | 30.41 | 29.90 | 30.01 | 134,789 | +0.25(+0.85%) |
Aug 10, 2007 | 28.87 | 29.76 | 27.13 | 29.76 | 190,057 | -0.25(-0.85%) |
Aug 09, 2007 | 30.49 | 30.61 | 30.01 | 30.01 | 182,260 | -1.25(-4.01%) |
Aug 08, 2007 | 31.64 | 31.86 | 31.12 | 31.27 | 205,823 | +0.01(+0.02%) |
Aug 07, 2007 | 30.59 | 31.54 | 30.50 | 31.26 | 116,944 | +0.38(+1.23%) |
Aug 06, 2007 | 30.82 | 31.05 | 30.45 | 30.88 | 157,485 | -0.12(-0.39%) |
Aug 03, 2007 | 31.20 | 32.06 | 31.00 | 31.00 | 56,999 | -1.06(-3.31%) |
Aug 02, 2007 | 31.77 | 32.09 | 31.77 | 32.06 | 59,078 | +0.54(+1.72%) |
Aug 01, 2007 | 31.36 | 31.72 | 31.26 | 31.52 | 181,567 | -0.54(-1.69%) |
Jul 31, 2007 | 31.88 | 32.51 | 31.88 | 32.06 | 77,270 | +0.47(+1.50%) |
Jul 30, 2007 | 30.85 | 31.86 | 30.85 | 31.59 | 134,616 | +0.79(+2.55%) |
Jul 27, 2007 | 30.42 | 31.02 | 30.35 | 30.80 | 133,577 | +0.08(+0.26%) |
Jul 26, 2007 | 31.02 | 31.31 | 30.25 | 30.72 | 339,746 | -1.78(-5.49%) |
Jul 25, 2007 | 32.84 | 32.95 | 32.20 | 32.51 | 143,105 | -0.06(-0.18%) |
Jul 24, 2007 | 32.83 | 32.86 | 32.32 | 32.57 | 192,829 | -0.38(-1.16%) |
Jul 23, 2007 | 32.50 | 32.95 | 32.48 | 32.95 | 94,595 | +0.70(+2.17%) |
Jul 20, 2007 | 32.76 | 32.76 | 32.21 | 32.25 | 182,953 | -0.51(-1.55%) |
Jul 19, 2007 | 32.39 | 32.78 | 32.32 | 32.76 | 104,124 | +0.69(+2.16%) |
Jul 18, 2007 | 31.58 | 32.06 | 31.49 | 32.06 | 243,591 | +0.18(+0.58%) |
Jul 17, 2007 | 32.03 | 32.17 | 31.73 | 31.88 | 101,005 | -0.01(-0.02%) |
Jul 16, 2007 | 32.46 | 32.46 | 31.88 | 31.88 | 97,540 | -0.53(-1.64%) |
Jul 13, 2007 | 32.21 | 32.49 | 32.18 | 32.42 | 59,425 | +0.03(+0.11%) |
Jul 12, 2007 | 31.80 | 32.49 | 31.80 | 32.38 | 174,637 | +0.91(+2.90%) |
Jul 11, 2007 | 31.11 | 31.58 | 31.11 | 31.47 | 124,048 | +0.44(+1.41%) |
Jul 10, 2007 | 32.12 | 32.12 | 31.00 | 31.03 | 173,944 | -0.80(-2.52%) |
Jul 09, 2007 | 31.77 | 32.26 | 31.66 | 31.83 | 107,242 | +0.32(+1.01%) |
Jul 06, 2007 | 31.11 | 31.53 | 31.11 | 31.51 | 175,677 | +0.44(+1.41%) |
Jul 05, 2007 | 30.88 | 31.19 | 30.87 | 31.08 | 134,616 | +0.24(+0.77%) |
Jul 03, 2007 | 30.61 | 30.88 | 30.61 | 30.84 | 82,987 | +0.55(+1.83%) |