Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 32.30 | 32.35 | 31.40 | 32.06 | 588,848 | -0.36(-1.11%) |
Sep 27, 2007 | 32.78 | 32.85 | 32.33 | 32.42 | 304,937 | -0.36(-1.10%) |
Sep 26, 2007 | 32.95 | 32.95 | 32.75 | 32.78 | 438,887 | +0.07(+0.21%) |
Sep 25, 2007 | 32.76 | 32.99 | 32.36 | 32.71 | 399,659 | -0.14(-0.43%) |
Sep 24, 2007 | 32.81 | 33.23 | 32.79 | 32.85 | 458,233 | -0.11(-0.33%) |
Sep 21, 2007 | 33.50 | 33.50 | 32.91 | 32.96 | 292,335 | -0.30(-0.90%) |
Sep 20, 2007 | 33.50 | 33.50 | 33.20 | 33.26 | 403,445 | -0.24(-0.72%) |
Sep 19, 2007 | 33.10 | 33.91 | 33.10 | 33.50 | 452,189 | +0.40(+1.21%) |
Sep 18, 2007 | 32.97 | 33.35 | 32.77 | 33.10 | 434,980 | +0.20(+0.61%) |
Sep 17, 2007 | 33.09 | 33.15 | 32.87 | 32.90 | 327,165 | -0.19(-0.57%) |
Sep 14, 2007 | 33.10 | 33.40 | 33.05 | 33.09 | 612,002 | +0.04(+0.12%) |
Sep 13, 2007 | 32.45 | 33.42 | 32.26 | 33.05 | 643,417 | +0.92(+2.86%) |
Sep 12, 2007 | 32.20 | 32.44 | 32.03 | 32.13 | 713,398 | -0.07(-0.22%) |
Sep 11, 2007 | 32.15 | 32.25 | 32.10 | 32.20 | 571,975 | +0.15(+0.47%) |
Sep 10, 2007 | 32.10 | 32.26 | 31.90 | 32.05 | 492,802 | +0.19(+0.60%) |
Sep 07, 2007 | 32.50 | 32.50 | 31.73 | 31.86 | 402,983 | -0.64(-1.97%) |
Sep 06, 2007 | 32.40 | 32.50 | 31.89 | 32.50 | 561,159 | +0.35(+1.09%) |
Sep 05, 2007 | 32.16 | 32.37 | 31.72 | 32.15 | 1,024,603 | +0.00(+0.00%) |
Sep 04, 2007 | 31.82 | 32.45 | 31.51 | 32.15 | 1,166,990 | +1.30(+4.21%) |
Aug 31, 2007 | 30.00 | 30.85 | 30.00 | 30.85 | 250,925 | +0.89(+2.97%) |
Aug 30, 2007 | 29.83 | 30.24 | 29.60 | 29.96 | 324,659 | +0.11(+0.37%) |
Aug 29, 2007 | 29.00 | 30.10 | 29.00 | 29.85 | 291,632 | +0.80(+2.75%) |
Aug 28, 2007 | 28.90 | 29.30 | 28.50 | 29.05 | 334,921 | +0.16(+0.55%) |
Aug 27, 2007 | 28.74 | 28.96 | 28.40 | 28.89 | 584,024 | +0.54(+1.90%) |
Aug 24, 2007 | 28.90 | 29.06 | 27.86 | 28.35 | 846,925 | -0.85(-2.91%) |
Aug 23, 2007 | 29.50 | 29.77 | 29.01 | 29.20 | 583,217 | +0.20(+0.69%) |
Aug 22, 2007 | 28.60 | 29.22 | 28.60 | 29.00 | 712,869 | +0.44(+1.54%) |
Aug 21, 2007 | 28.65 | 29.17 | 28.24 | 28.56 | 528,717 | -0.08(-0.28%) |
Aug 20, 2007 | 28.00 | 28.89 | 28.00 | 28.64 | 461,892 | +0.64(+2.29%) |
Aug 17, 2007 | 29.89 | 29.89 | 27.80 | 28.00 | 590,478 | -0.15(-0.53%) |
Aug 16, 2007 | 28.45 | 29.19 | 27.35 | 28.15 | 1,204,744 | -1.37(-4.64%) |
Aug 15, 2007 | 29.16 | 30.46 | 29.16 | 29.52 | 299,714 | -1.08(-3.53%) |
Aug 14, 2007 | 30.98 | 31.40 | 30.25 | 30.60 | 376,060 | -0.16(-0.52%) |
Aug 13, 2007 | 30.32 | 31.11 | 30.22 | 30.76 | 212,776 | +0.46(+1.52%) |
Aug 10, 2007 | 30.20 | 30.90 | 29.47 | 30.30 | 551,239 | +0.11(+0.36%) |
Aug 09, 2007 | 29.39 | 31.05 | 29.12 | 30.19 | 903,052 | +0.70(+2.37%) |
Aug 08, 2007 | 28.00 | 29.69 | 27.84 | 29.49 | 701,801 | +1.74(+6.27%) |
Aug 07, 2007 | 28.00 | 28.32 | 26.79 | 27.75 | 555,456 | -0.05(-0.18%) |
Aug 06, 2007 | 29.91 | 29.91 | 27.61 | 27.80 | 424,293 | +0.00(+0.00%) |
Aug 03, 2007 | 29.91 | 29.91 | 27.61 | 27.80 | 424,293 | -1.29(-4.43%) |
Aug 02, 2007 | 27.88 | 30.42 | 27.76 | 29.09 | 484,356 | +1.63(+5.94%) |
Aug 01, 2007 | 27.85 | 27.85 | 26.51 | 27.46 | 461,107 | -0.54(-1.93%) |
Jul 31, 2007 | 29.39 | 29.39 | 27.82 | 28.00 | 363,308 | -0.50(-1.75%) |
Jul 30, 2007 | 28.73 | 28.73 | 27.90 | 28.50 | 355,571 | +0.71(+2.55%) |
Jul 27, 2007 | 29.00 | 29.17 | 27.72 | 27.79 | 423,687 | -1.21(-4.17%) |
Jul 26, 2007 | 29.80 | 30.59 | 28.90 | 29.00 | 322,226 | -0.75(-2.52%) |
Jul 25, 2007 | 29.91 | 29.91 | 29.69 | 29.75 | 11,416 | -1.25(-4.03%) |
Jul 24, 2007 | 30.29 | 31.00 | 31.00 | 31.00 | 3,574 | +0.68(+2.24%) |
Jul 23, 2007 | 30.70 | 30.98 | 29.14 | 30.32 | 385,706 | -0.43(-1.40%) |
Jul 20, 2007 | 32.00 | 32.00 | 30.67 | 30.75 | 264,496 | -0.64(-2.04%) |
Jul 19, 2007 | 30.89 | 31.49 | 30.80 | 31.39 | 209,490 | +0.24(+0.77%) |
Jul 18, 2007 | 31.27 | 31.74 | 30.83 | 31.15 | 645,366 | -0.13(-0.42%) |
Jul 17, 2007 | 31.38 | 31.75 | 31.15 | 31.28 | 343,243 | +0.28(+0.90%) |
Jul 16, 2007 | 30.06 | 31.18 | 30.00 | 31.00 | 391,836 | +0.78(+2.58%) |
Jul 13, 2007 | 29.50 | 30.24 | 29.50 | 30.22 | 316,431 | +0.73(+2.48%) |
Jul 12, 2007 | 29.41 | 29.61 | 29.27 | 29.49 | 194,837 | +0.09(+0.31%) |
Jul 11, 2007 | 29.60 | 29.71 | 29.30 | 29.40 | 329,680 | -0.24(-0.81%) |
Jul 10, 2007 | 29.40 | 29.81 | 29.21 | 29.64 | 352,127 | +0.24(+0.82%) |
Jul 09, 2007 | 30.00 | 30.01 | 29.11 | 29.40 | 318,501 | -0.60(-2.00%) |
Jul 06, 2007 | 29.36 | 30.00 | 29.11 | 30.00 | 179,979 | +0.39(+1.32%) |
Jul 05, 2007 | 30.01 | 30.19 | 29.06 | 29.61 | 506,389 | -0.85(-2.79%) |
Jul 03, 2007 | 30.35 | 30.66 | 29.86 | 30.46 | 338,528 | +0.18(+0.59%) |