Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 34.15 | 34.27 | 33.91 | 34.22 | 105,019 | +0.09(+0.26%) |
Sep 27, 2007 | 34.11 | 34.15 | 33.98 | 34.13 | 219,812 | +0.33(+0.98%) |
Sep 26, 2007 | 33.82 | 33.89 | 33.67 | 33.79 | 671,877 | +0.46(+1.37%) |
Sep 25, 2007 | 33.24 | 33.42 | 33.22 | 33.34 | 182,673 | -0.21(-0.62%) |
Sep 24, 2007 | 33.74 | 33.84 | 33.47 | 33.55 | 155,130 | +0.01(+0.02%) |
Sep 21, 2007 | 33.57 | 33.68 | 33.46 | 33.54 | 264,415 | +0.18(+0.54%) |
Sep 20, 2007 | 33.37 | 33.57 | 33.33 | 33.36 | 186,938 | +0.12(+0.36%) |
Sep 19, 2007 | 33.26 | 33.56 | 33.18 | 33.24 | 176,276 | +0.33(+0.99%) |
Sep 18, 2007 | 31.99 | 32.99 | 31.86 | 32.92 | 334,428 | +1.59(+5.07%) |
Sep 17, 2007 | 31.43 | 31.61 | 31.23 | 31.33 | 273,833 | -0.55(-1.71%) |
Sep 14, 2007 | 31.66 | 31.92 | 31.62 | 31.87 | 158,862 | -0.35(-1.10%) |
Sep 13, 2007 | 32.29 | 32.48 | 32.17 | 32.23 | 115,503 | +0.16(+0.51%) |
Sep 12, 2007 | 31.86 | 32.21 | 31.82 | 32.07 | 142,691 | +0.04(+0.12%) |
Sep 11, 2007 | 31.75 | 32.07 | 31.75 | 32.03 | 388,626 | +0.50(+1.59%) |
Sep 10, 2007 | 31.75 | 31.80 | 31.26 | 31.53 | 407,817 | -0.14(-0.44%) |
Sep 07, 2007 | 31.74 | 31.91 | 31.44 | 31.67 | 585,871 | -0.48(-1.49%) |
Sep 06, 2007 | 32.02 | 32.36 | 31.94 | 32.14 | 582,139 | -0.09(-0.28%) |
Sep 05, 2007 | 32.29 | 32.36 | 32.08 | 32.23 | 922,076 | -0.66(-2.00%) |
Sep 04, 2007 | 32.47 | 33.00 | 32.46 | 32.89 | 4,277,588 | +0.18(+0.55%) |
Aug 31, 2007 | 32.77 | 32.93 | 32.59 | 32.71 | 210,039 | +0.50(+1.54%) |
Aug 30, 2007 | 31.92 | 32.48 | 31.83 | 32.22 | 204,353 | -0.19(-0.59%) |
Aug 29, 2007 | 32.03 | 32.46 | 31.83 | 32.41 | 202,042 | +0.78(+2.47%) |
Aug 28, 2007 | 32.21 | 32.22 | 31.60 | 31.63 | 374,943 | -0.75(-2.31%) |
Aug 27, 2007 | 32.50 | 32.50 | 32.34 | 32.38 | 147,134 | -0.37(-1.13%) |
Aug 24, 2007 | 32.13 | 32.75 | 32.13 | 32.75 | 238,293 | +0.60(+1.87%) |
Aug 23, 2007 | 32.34 | 32.40 | 31.88 | 32.14 | 264,237 | -0.11(-0.33%) |
Aug 22, 2007 | 32.01 | 32.32 | 32.00 | 32.25 | 545,533 | +0.53(+1.69%) |
Aug 21, 2007 | 31.69 | 31.97 | 31.63 | 31.72 | 427,542 | -0.17(-0.55%) |
Aug 20, 2007 | 32.01 | 32.13 | 31.64 | 31.89 | 575,209 | -0.09(-0.28%) |
Aug 17, 2007 | 31.93 | 32.21 | 31.60 | 31.98 | 268,146 | +0.40(+1.27%) |
Aug 16, 2007 | 31.41 | 31.59 | 30.50 | 31.58 | 1,167,122 | -0.12(-0.37%) |
Aug 15, 2007 | 32.08 | 32.49 | 31.63 | 31.70 | 486,360 | -0.74(-2.29%) |
Aug 14, 2007 | 33.05 | 33.11 | 32.42 | 32.44 | 745,977 | -0.39(-1.20%) |
Aug 13, 2007 | 33.30 | 33.31 | 32.84 | 32.84 | 908,038 | -0.16(-0.48%) |
Aug 10, 2007 | 33.00 | 33.23 | 32.65 | 32.99 | 718,789 | -1.13(-3.30%) |
Aug 09, 2007 | 33.48 | 34.12 | 33.28 | 34.12 | 1,247,441 | -0.15(-0.44%) |
Aug 08, 2007 | 33.85 | 34.47 | 33.85 | 34.27 | 537,892 | +0.79(+2.37%) |
Aug 07, 2007 | 33.13 | 33.81 | 33.06 | 33.48 | 1,702,527 | +0.03(+0.10%) |
Aug 06, 2007 | 33.23 | 33.44 | 32.84 | 33.44 | 1,026,562 | +0.46(+1.38%) |
Aug 03, 2007 | 33.11 | 33.30 | 32.95 | 32.99 | 307,595 | -0.31(-0.93%) |
Aug 02, 2007 | 33.17 | 33.38 | 33.06 | 33.30 | 607,372 | -0.02(-0.07%) |
Aug 01, 2007 | 33.13 | 33.51 | 32.61 | 33.32 | 303,330 | +0.46(+1.39%) |
Jul 31, 2007 | 33.20 | 33.47 | 32.86 | 32.86 | 292,669 | -0.12(-0.36%) |
Jul 30, 2007 | 32.79 | 33.04 | 32.58 | 32.98 | 119,946 | +0.46(+1.40%) |
Jul 27, 2007 | 32.82 | 32.98 | 32.41 | 32.53 | 593,156 | +0.01(+0.02%) |
Jul 26, 2007 | 33.13 | 33.42 | 32.33 | 32.52 | 1,042,022 | -1.34(-3.97%) |
Jul 25, 2007 | 33.98 | 34.02 | 33.55 | 33.87 | 243,268 | +0.28(+0.84%) |
Jul 24, 2007 | 34.01 | 34.12 | 33.42 | 33.59 | 459,350 | -0.48(-1.40%) |
Jul 23, 2007 | 34.17 | 34.29 | 34.05 | 34.06 | 154,419 | +0.23(+0.68%) |
Jul 20, 2007 | 34.16 | 34.24 | 33.73 | 33.83 | 794,489 | -0.74(-2.13%) |
Jul 19, 2007 | 34.72 | 34.83 | 34.51 | 34.57 | 144,113 | +0.21(+0.61%) |
Jul 18, 2007 | 34.37 | 34.54 | 33.97 | 34.36 | 540,423 | +0.04(+0.13%) |
Jul 17, 2007 | 34.37 | 34.50 | 34.29 | 34.32 | 336,738 | +0.10(+0.30%) |
Jul 16, 2007 | 34.14 | 34.40 | 34.13 | 34.22 | 430,029 | +0.12(+0.36%) |
Jul 13, 2007 | 34.13 | 34.22 | 34.06 | 34.09 | 324,121 | -0.07(-0.20%) |
Jul 12, 2007 | 33.69 | 34.20 | 33.69 | 34.16 | 389,870 | +0.64(+1.90%) |
Jul 11, 2007 | 33.28 | 33.58 | 33.26 | 33.52 | 313,459 | +0.41(+1.24%) |
Jul 10, 2007 | 33.30 | 33.61 | 33.10 | 33.11 | 272,411 | -0.39(-1.16%) |
Jul 09, 2007 | 33.64 | 33.67 | 33.49 | 33.50 | 151,398 | -0.18(-0.53%) |
Jul 06, 2007 | 33.51 | 33.80 | 33.44 | 33.68 | 239,181 | +0.34(+1.01%) |
Jul 05, 2007 | 33.34 | 33.52 | 33.14 | 33.34 | 529,896 | +0.08(+0.25%) |
Jul 03, 2007 | 33.24 | 33.33 | 33.21 | 33.26 | 185,161 | +0.10(+0.29%) |