Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 33.87 | 34.04 | 33.81 | 34.02 | 5,023 | +0.15(+0.44%) |
Sep 27, 2007 | 33.83 | 33.87 | 33.81 | 33.87 | 3,841 | +0.30(+0.91%) |
Sep 26, 2007 | 33.50 | 33.58 | 33.36 | 33.56 | 6,205 | +0.24(+0.73%) |
Sep 25, 2007 | 32.86 | 33.32 | 32.86 | 33.32 | 58,364 | -0.32(-0.95%) |
Sep 24, 2007 | 33.68 | 33.81 | 33.55 | 33.64 | 19,356 | -0.09(-0.26%) |
Sep 21, 2007 | 33.50 | 33.84 | 33.50 | 33.72 | 4,137 | +0.27(+0.81%) |
Sep 20, 2007 | 33.66 | 33.68 | 33.45 | 33.45 | 39,451 | -0.16(-0.48%) |
Sep 19, 2007 | 33.80 | 33.88 | 33.60 | 33.62 | 105,942 | +0.08(+0.24%) |
Sep 18, 2007 | 32.59 | 33.54 | 32.55 | 33.53 | 7,092 | +1.15(+3.55%) |
Sep 17, 2007 | 32.70 | 32.72 | 32.22 | 32.38 | 19,651 | -0.84(-2.53%) |
Sep 14, 2007 | 32.97 | 33.26 | 32.97 | 33.22 | 13,741 | -0.22(-0.67%) |
Sep 13, 2007 | 33.39 | 33.53 | 33.39 | 33.45 | 5,023 | +0.08(+0.24%) |
Sep 12, 2007 | 33.07 | 33.49 | 33.07 | 33.37 | 7,092 | -0.05(-0.16%) |
Sep 11, 2007 | 33.09 | 33.42 | 33.08 | 33.42 | 4,728 | +0.56(+1.71%) |
Sep 10, 2007 | 32.89 | 32.90 | 32.59 | 32.86 | 5,171 | +0.18(+0.54%) |
Sep 07, 2007 | 32.85 | 32.85 | 32.58 | 32.68 | 7,978 | -0.58(-1.73%) |
Sep 06, 2007 | 33.07 | 33.31 | 32.99 | 33.26 | 12,707 | +0.30(+0.92%) |
Sep 05, 2007 | 32.88 | 32.99 | 32.86 | 32.95 | 5,467 | -0.74(-2.21%) |
Sep 04, 2007 | 33.49 | 33.70 | 33.43 | 33.70 | 5,614 | +0.48(+1.45%) |
Aug 31, 2007 | 32.99 | 33.29 | 32.99 | 33.22 | 4,137 | +0.74(+2.29%) |
Aug 30, 2007 | 32.59 | 32.65 | 32.47 | 32.47 | 4,432 | -0.45(-1.38%) |
Aug 29, 2007 | 32.55 | 32.93 | 32.36 | 32.93 | 6,944 | +0.93(+2.92%) |
Aug 28, 2007 | 32.63 | 32.63 | 31.99 | 31.99 | 7,387 | -1.08(-3.25%) |
Aug 27, 2007 | 33.04 | 37.13 | 32.97 | 33.07 | 6,796 | -0.15(-0.45%) |
Aug 24, 2007 | 32.87 | 33.22 | 32.82 | 33.22 | 14,628 | +0.52(+1.59%) |
Aug 23, 2007 | 32.85 | 32.85 | 32.60 | 32.70 | 5,171 | +0.28(+0.88%) |
Aug 22, 2007 | 32.23 | 32.41 | 32.16 | 32.41 | 8,274 | +0.96(+3.06%) |
Aug 21, 2007 | 31.27 | 31.53 | 31.25 | 31.45 | 14,480 | -0.12(-0.39%) |
Aug 20, 2007 | 31.46 | 31.57 | 31.18 | 31.57 | 10,047 | +0.39(+1.24%) |
Aug 17, 2007 | 31.40 | 31.46 | 30.48 | 31.19 | 13,593 | +1.42(+4.76%) |
Aug 16, 2007 | 30.06 | 30.32 | 29.48 | 29.77 | 13,593 | -1.36(-4.38%) |
Aug 15, 2007 | 31.27 | 31.77 | 31.13 | 31.13 | 23,936 | -0.93(-2.89%) |
Aug 14, 2007 | 32.39 | 32.39 | 31.83 | 32.06 | 7,683 | -0.76(-2.33%) |
Aug 13, 2007 | 33.50 | 33.50 | 32.82 | 32.82 | 3,841 | +0.28(+0.85%) |
Aug 10, 2007 | 32.08 | 32.59 | 32.08 | 32.55 | 28,074 | -0.41(-1.25%) |
Aug 09, 2007 | 33.20 | 33.48 | 32.96 | 32.96 | 8,865 | -0.83(-2.44%) |
Aug 08, 2007 | 33.91 | 34.02 | 33.78 | 33.78 | 12,559 | +0.33(+0.99%) |
Aug 07, 2007 | 33.07 | 33.81 | 33.06 | 33.45 | 17,287 | +0.36(+1.08%) |
Aug 06, 2007 | 33.28 | 33.28 | 32.71 | 33.09 | 9,013 | +0.16(+0.49%) |
Aug 03, 2007 | 32.96 | 33.32 | 32.86 | 32.93 | 15,957 | -0.39(-1.16%) |
Aug 02, 2007 | 33.43 | 33.47 | 33.31 | 33.32 | 5,171 | +0.46(+1.40%) |
Aug 01, 2007 | 33.43 | 33.43 | 32.40 | 32.86 | 6,353 | -0.65(-1.94%) |
Jul 31, 2007 | 33.91 | 34.04 | 33.51 | 33.51 | 6,205 | +0.14(+0.43%) |
Jul 30, 2007 | 33.31 | 33.42 | 33.12 | 33.37 | 13,002 | +0.33(+1.00%) |
Jul 27, 2007 | 33.34 | 33.66 | 33.03 | 33.03 | 18,469 | -0.72(-2.15%) |
Jul 26, 2007 | 34.34 | 34.35 | 33.37 | 33.76 | 12,116 | -1.47(-4.17%) |
Jul 25, 2007 | 35.41 | 35.87 | 35.03 | 35.23 | 12,559 | +0.10(+0.29%) |
Jul 24, 2007 | 35.46 | 35.58 | 35.09 | 35.12 | 24,675 | -0.56(-1.57%) |
Jul 23, 2007 | 35.71 | 35.77 | 35.65 | 35.69 | 18,913 | +0.26(+0.75%) |
Jul 20, 2007 | 35.89 | 35.89 | 35.27 | 35.42 | 29,847 | -0.30(-0.85%) |
Jul 19, 2007 | 35.73 | 35.76 | 35.64 | 35.73 | 40,633 | +0.34(+0.96%) |
Jul 18, 2007 | 35.36 | 35.42 | 35.27 | 35.39 | 18,617 | +0.01(+0.02%) |
Jul 17, 2007 | 338.38 | 35.73 | 35.38 | 35.38 | 24,380 | +0.16(+0.46%) |
Jul 16, 2007 | 35.27 | 35.34 | 35.20 | 35.22 | 8,422 | +0.01(+0.02%) |
Jul 13, 2007 | 35.12 | 35.22 | 35.08 | 35.21 | 7,387 | +0.06(+0.17%) |
Jul 12, 2007 | 34.83 | 35.15 | 34.83 | 35.15 | 7,831 | +0.53(+1.54%) |
Jul 11, 2007 | 34.53 | 34.64 | 34.44 | 34.62 | 17,435 | +0.28(+0.81%) |
Jul 10, 2007 | 34.56 | 34.59 | 34.34 | 34.34 | 8,274 | -0.47(-1.36%) |
Jul 09, 2007 | 34.83 | 34.86 | 34.78 | 34.81 | 11,229 | +0.09(+0.27%) |
Jul 06, 2007 | 34.77 | 34.77 | 34.65 | 34.72 | 12,559 | +0.07(+0.20%) |
Jul 05, 2007 | 34.70 | 34.71 | 34.54 | 34.65 | 12,411 | +0.07(+0.22%) |
Jul 03, 2007 | 37.93 | 34.58 | 34.48 | 34.58 | 6,205 | +0.11(+0.31%) |