Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 37.10 | 37.10 | 36.08 | 36.26 | 994,892 | -0.80(-2.17%) |
Sep 27, 2007 | 38.14 | 40.06 | 36.84 | 37.06 | 2,558,363 | +0.15(+0.40%) |
Sep 26, 2007 | 34.62 | 37.24 | 34.48 | 36.91 | 1,814,358 | +2.68(+7.84%) |
Sep 25, 2007 | 33.82 | 34.33 | 33.59 | 34.23 | 934,791 | -0.07(-0.22%) |
Sep 24, 2007 | 34.72 | 34.77 | 34.12 | 34.30 | 752,416 | -0.70(-1.99%) |
Sep 21, 2007 | 35.41 | 35.42 | 34.78 | 35.00 | 1,531,409 | +0.06(+0.16%) |
Sep 20, 2007 | 34.29 | 35.19 | 34.06 | 34.94 | 1,526,411 | +0.53(+1.55%) |
Sep 19, 2007 | 34.17 | 35.22 | 33.94 | 34.41 | 1,461,434 | +0.57(+1.70%) |
Sep 18, 2007 | 32.25 | 34.19 | 32.07 | 33.84 | 1,363,664 | +1.59(+4.94%) |
Sep 17, 2007 | 31.77 | 32.63 | 31.55 | 32.25 | 1,439,612 | +0.21(+0.64%) |
Sep 14, 2007 | 31.12 | 32.25 | 30.81 | 32.04 | 1,053,408 | +0.92(+2.95%) |
Sep 13, 2007 | 31.75 | 31.95 | 30.69 | 31.12 | 1,273,330 | -0.55(-1.74%) |
Sep 12, 2007 | 32.29 | 32.49 | 31.57 | 31.67 | 802,764 | -0.74(-2.28%) |
Sep 11, 2007 | 31.39 | 32.57 | 31.30 | 32.41 | 1,092,418 | +1.21(+3.86%) |
Sep 10, 2007 | 33.22 | 33.30 | 31.20 | 31.20 | 1,554,328 | -2.02(-6.07%) |
Sep 07, 2007 | 33.55 | 33.64 | 32.88 | 33.22 | 1,007,326 | -0.87(-2.55%) |
Sep 06, 2007 | 33.34 | 34.10 | 33.22 | 34.09 | 835,802 | +0.78(+2.34%) |
Sep 05, 2007 | 32.71 | 33.51 | 32.71 | 33.31 | 860,915 | +0.07(+0.22%) |
Sep 04, 2007 | 33.02 | 33.66 | 32.76 | 33.24 | 613,441 | +0.04(+0.12%) |
Aug 31, 2007 | 32.99 | 33.63 | 32.75 | 33.20 | 927,111 | +0.55(+1.68%) |
Aug 30, 2007 | 32.47 | 32.83 | 32.33 | 32.65 | 1,221,031 | -0.07(-0.20%) |
Aug 29, 2007 | 31.59 | 32.85 | 31.59 | 32.71 | 1,030,733 | +1.38(+4.40%) |
Aug 28, 2007 | 31.54 | 31.68 | 31.32 | 31.34 | 658,791 | -0.35(-1.11%) |
Aug 27, 2007 | 31.59 | 31.86 | 31.15 | 31.69 | 667,812 | -0.12(-0.39%) |
Aug 24, 2007 | 31.08 | 31.81 | 30.84 | 31.81 | 408,879 | +0.64(+2.05%) |
Aug 23, 2007 | 31.15 | 31.35 | 30.84 | 31.17 | 652,330 | +0.02(+0.05%) |
Aug 22, 2007 | 30.70 | 31.36 | 30.43 | 31.15 | 789,355 | +0.77(+2.54%) |
Aug 21, 2007 | 30.15 | 30.62 | 29.92 | 30.38 | 596,496 | -0.04(-0.14%) |
Aug 20, 2007 | 29.33 | 30.70 | 29.10 | 30.42 | 834,461 | +1.03(+3.52%) |
Aug 17, 2007 | 30.35 | 30.76 | 28.85 | 29.39 | 1,312,338 | +0.56(+1.93%) |
Aug 16, 2007 | 29.20 | 29.43 | 28.00 | 28.83 | 1,363,298 | -0.62(-2.09%) |
Aug 15, 2007 | 30.15 | 30.65 | 29.42 | 29.45 | 996,355 | -0.83(-2.74%) |
Aug 14, 2007 | 31.41 | 31.86 | 30.22 | 30.28 | 1,093,271 | -1.12(-3.55%) |
Aug 13, 2007 | 31.17 | 32.63 | 31.17 | 31.39 | 1,526,655 | +0.46(+1.49%) |
Aug 10, 2007 | 28.38 | 31.80 | 27.00 | 30.93 | 2,521,669 | +2.13(+7.41%) |
Aug 09, 2007 | 29.69 | 29.78 | 28.33 | 28.80 | 2,745,736 | -1.67(-5.49%) |
Aug 08, 2007 | 30.84 | 32.23 | 28.09 | 30.47 | 3,224,347 | -0.56(-1.80%) |
Aug 07, 2007 | 31.23 | 31.37 | 30.68 | 31.03 | 1,712,687 | -0.43(-1.36%) |
Aug 06, 2007 | 31.46 | 31.56 | 30.59 | 31.46 | 854,941 | +0.10(+0.31%) |
Aug 03, 2007 | 31.82 | 32.66 | 31.34 | 31.36 | 886,150 | -1.30(-3.97%) |
Aug 02, 2007 | 33.18 | 33.20 | 32.46 | 32.66 | 1,001,475 | -0.43(-1.31%) |
Aug 01, 2007 | 32.83 | 33.35 | 32.46 | 33.09 | 1,140,385 | +0.09(+0.27%) |
Jul 31, 2007 | 32.98 | 33.80 | 32.79 | 33.00 | 1,178,607 | +0.22(+0.68%) |
Jul 30, 2007 | 32.61 | 32.91 | 31.99 | 32.78 | 1,786,205 | +0.07(+0.20%) |
Jul 27, 2007 | 33.39 | 33.43 | 32.58 | 32.71 | 1,413,524 | -0.75(-2.25%) |
Jul 26, 2007 | 34.21 | 34.21 | 33.01 | 33.47 | 1,766,626 | -0.67(-1.97%) |
Jul 25, 2007 | 33.43 | 34.55 | 33.31 | 34.14 | 2,161,278 | +0.78(+2.34%) |
Jul 24, 2007 | 33.59 | 33.85 | 33.11 | 33.36 | 937,595 | -0.60(-1.76%) |
Jul 23, 2007 | 34.62 | 34.66 | 33.90 | 33.96 | 1,083,519 | -0.58(-1.69%) |
Jul 20, 2007 | 34.37 | 34.79 | 33.89 | 34.54 | 777,895 | +0.07(+0.19%) |
Jul 19, 2007 | 34.80 | 34.95 | 34.40 | 34.48 | 701,703 | -0.27(-0.78%) |
Jul 18, 2007 | 34.54 | 34.89 | 34.18 | 34.75 | 1,009,764 | +0.11(+0.33%) |
Jul 17, 2007 | 34.29 | 34.81 | 34.11 | 34.63 | 1,182,143 | +0.43(+1.25%) |
Jul 16, 2007 | 34.76 | 34.80 | 34.08 | 34.21 | 926,867 | -0.71(-2.02%) |
Jul 13, 2007 | 34.07 | 34.98 | 33.84 | 34.91 | 1,408,648 | +0.68(+1.99%) |
Jul 12, 2007 | 33.57 | 34.23 | 33.48 | 34.23 | 1,091,931 | +0.71(+2.13%) |
Jul 11, 2007 | 33.22 | 33.56 | 33.22 | 33.52 | 1,485,816 | +0.20(+0.59%) |
Jul 10, 2007 | 33.47 | 33.52 | 33.09 | 33.32 | 1,517,464 | -0.15(-0.44%) |
Jul 09, 2007 | 33.13 | 33.55 | 33.06 | 33.47 | 1,071,206 | +0.39(+1.17%) |
Jul 06, 2007 | 32.92 | 33.14 | 32.71 | 33.08 | 967,218 | -0.03(-0.10%) |
Jul 05, 2007 | 33.76 | 33.76 | 32.90 | 33.12 | 1,538,724 | +0.94(+2.91%) |
Jul 03, 2007 | 31.88 | 32.26 | 31.73 | 32.18 | 555,901 | +0.32(+1.00%) |