Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 28.82 | 29.75 | 28.55 | 29.05 | 533,105 | +0.07(+0.24%) |
Sep 27, 2007 | 28.99 | 29.23 | 28.18 | 28.98 | 460,299 | -0.01(-0.03%) |
Sep 26, 2007 | 29.40 | 29.66 | 28.89 | 28.99 | 534,261 | +0.03(+0.12%) |
Sep 25, 2007 | 30.36 | 30.48 | 28.75 | 28.95 | 1,339,986 | -1.63(-5.32%) |
Sep 24, 2007 | 31.18 | 31.36 | 30.48 | 30.58 | 302,089 | -0.61(-1.94%) |
Sep 21, 2007 | 31.94 | 32.89 | 30.75 | 31.19 | 764,006 | -1.45(-4.45%) |
Sep 20, 2007 | 33.22 | 33.30 | 32.22 | 32.64 | 382,176 | -0.67(-2.03%) |
Sep 19, 2007 | 33.68 | 34.57 | 33.21 | 33.31 | 839,239 | +0.02(+0.05%) |
Sep 18, 2007 | 31.25 | 33.57 | 31.19 | 33.30 | 543,391 | +2.11(+6.77%) |
Sep 17, 2007 | 30.80 | 31.81 | 30.64 | 31.19 | 366,459 | +0.35(+1.15%) |
Sep 14, 2007 | 30.93 | 30.98 | 30.49 | 30.83 | 377,553 | -0.31(-1.00%) |
Sep 13, 2007 | 29.97 | 31.19 | 29.88 | 31.14 | 464,459 | +1.16(+3.87%) |
Sep 12, 2007 | 30.03 | 30.38 | 29.92 | 29.98 | 362,645 | -0.16(-0.55%) |
Sep 11, 2007 | 29.52 | 30.32 | 29.52 | 30.15 | 330,402 | +0.67(+2.26%) |
Sep 10, 2007 | 29.75 | 30.01 | 29.44 | 29.48 | 341,612 | -0.05(-0.18%) |
Sep 07, 2007 | 29.64 | 29.78 | 29.10 | 29.53 | 427,940 | -0.47(-1.56%) |
Sep 06, 2007 | 30.36 | 30.38 | 29.90 | 30.00 | 442,733 | -0.33(-1.08%) |
Sep 05, 2007 | 30.52 | 30.66 | 30.26 | 30.33 | 342,768 | -0.33(-1.07%) |
Sep 04, 2007 | 30.24 | 31.13 | 30.24 | 30.66 | 224,082 | +0.32(+1.06%) |
Aug 31, 2007 | 31.19 | 31.19 | 30.13 | 30.34 | 322,428 | -0.11(-0.37%) |
Aug 30, 2007 | 30.50 | 30.70 | 30.04 | 30.45 | 546,742 | -0.29(-0.96%) |
Aug 29, 2007 | 30.66 | 30.80 | 30.10 | 30.74 | 569,508 | +0.34(+1.11%) |
Aug 28, 2007 | 30.91 | 30.93 | 30.28 | 30.41 | 532,874 | -0.47(-1.51%) |
Aug 27, 2007 | 31.06 | 31.49 | 30.81 | 30.87 | 242,804 | -0.29(-0.94%) |
Aug 24, 2007 | 30.96 | 31.17 | 30.42 | 31.17 | 584,070 | +0.28(+0.90%) |
Aug 23, 2007 | 31.36 | 31.41 | 30.55 | 30.89 | 601,867 | -0.55(-1.76%) |
Aug 22, 2007 | 31.64 | 31.90 | 31.14 | 31.45 | 476,593 | +0.00(+0.00%) |
Aug 21, 2007 | 31.32 | 31.54 | 30.82 | 31.45 | 445,853 | -0.15(-0.47%) |
Aug 20, 2007 | 31.28 | 31.96 | 31.18 | 31.59 | 316,072 | +0.42(+1.33%) |
Aug 17, 2007 | 31.55 | 32.91 | 30.93 | 31.18 | 720,900 | +0.37(+1.21%) |
Aug 16, 2007 | 29.98 | 31.33 | 29.72 | 30.80 | 947,409 | +0.54(+1.77%) |
Aug 15, 2007 | 30.97 | 31.30 | 30.16 | 30.27 | 592,506 | -0.87(-2.81%) |
Aug 14, 2007 | 31.51 | 31.58 | 30.86 | 31.14 | 949,142 | -0.41(-1.29%) |
Aug 13, 2007 | 32.62 | 32.80 | 31.19 | 31.55 | 954,112 | -1.08(-3.31%) |
Aug 10, 2007 | 32.08 | 32.97 | 30.40 | 32.63 | 1,213,557 | +1.19(+3.77%) |
Aug 09, 2007 | 29.70 | 32.11 | 29.70 | 31.45 | 2,225,453 | +1.32(+4.40%) |
Aug 08, 2007 | 29.94 | 30.46 | 29.57 | 30.12 | 1,453,588 | +0.69(+2.35%) |
Aug 07, 2007 | 30.57 | 30.63 | 28.63 | 29.43 | 1,427,585 | -1.17(-3.82%) |
Aug 06, 2007 | 32.64 | 32.64 | 30.10 | 30.60 | 1,096,720 | -0.55(-1.75%) |
Aug 03, 2007 | 31.23 | 32.32 | 30.91 | 31.14 | 1,307,166 | -1.37(-4.21%) |
Aug 02, 2007 | 32.48 | 32.58 | 32.10 | 32.51 | 810,117 | -0.08(-0.24%) |
Aug 01, 2007 | 32.48 | 32.68 | 31.67 | 32.59 | 1,260,477 | +0.12(+0.37%) |
Jul 31, 2007 | 34.61 | 34.61 | 32.02 | 32.47 | 2,544,183 | +2.11(+6.96%) |
Jul 30, 2007 | 30.04 | 30.66 | 29.68 | 30.36 | 893,902 | +0.23(+0.78%) |
Jul 27, 2007 | 30.63 | 30.85 | 29.65 | 30.12 | 1,118,215 | -0.64(-2.08%) |
Jul 26, 2007 | 31.58 | 31.86 | 30.34 | 30.76 | 1,288,448 | -1.49(-4.61%) |
Jul 25, 2007 | 32.67 | 32.81 | 31.73 | 32.25 | 680,452 | -0.20(-0.61%) |
Jul 24, 2007 | 32.51 | 32.97 | 32.16 | 32.45 | 1,125,971 | -0.18(-0.56%) |
Jul 23, 2007 | 33.13 | 33.27 | 32.51 | 32.63 | 588,115 | -0.44(-1.33%) |
Jul 20, 2007 | 33.30 | 33.55 | 32.91 | 33.07 | 1,060,895 | -0.29(-0.88%) |
Jul 19, 2007 | 33.66 | 33.68 | 33.16 | 33.37 | 457,641 | +0.21(+0.63%) |
Jul 18, 2007 | 33.82 | 33.82 | 32.92 | 33.16 | 995,253 | -0.93(-2.74%) |
Jul 17, 2007 | 34.79 | 34.80 | 34.07 | 34.09 | 462,494 | -0.61(-1.77%) |
Jul 16, 2007 | 34.89 | 34.95 | 34.53 | 34.71 | 372,700 | -0.17(-0.50%) |
Jul 13, 2007 | 34.79 | 34.90 | 34.34 | 34.88 | 511,263 | -0.04(-0.12%) |
Jul 12, 2007 | 35.13 | 35.54 | 34.68 | 34.92 | 443,195 | +0.03(+0.10%) |
Jul 11, 2007 | 35.31 | 35.37 | 34.76 | 34.89 | 613,539 | -0.55(-1.56%) |
Jul 10, 2007 | 36.52 | 36.52 | 35.34 | 35.44 | 540,501 | -1.21(-3.30%) |
Jul 09, 2007 | 36.76 | 37.17 | 36.07 | 36.65 | 906,613 | +1.99(+5.74%) |
Jul 06, 2007 | 35.17 | 35.25 | 34.56 | 34.66 | 403,209 | -0.29(-0.84%) |
Jul 05, 2007 | 35.21 | 35.21 | 34.50 | 34.96 | 318,961 | -0.19(-0.54%) |
Jul 03, 2007 | 35.25 | 35.30 | 34.98 | 35.15 | 152,200 | +0.03(+0.10%) |