Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 33.75 | 33.78 | 32.44 | 32.66 | 333,179 | -0.97(-2.89%) |
Sep 27, 2007 | 32.54 | 33.79 | 32.23 | 33.63 | 246,063 | -0.02(-0.06%) |
Sep 26, 2007 | 33.04 | 34.19 | 32.99 | 33.65 | 292,456 | +0.79(+2.40%) |
Sep 25, 2007 | 32.93 | 33.28 | 32.40 | 32.86 | 120,537 | -0.21(-0.64%) |
Sep 24, 2007 | 33.25 | 33.67 | 32.87 | 33.08 | 285,558 | -0.07(-0.22%) |
Sep 21, 2007 | 33.27 | 33.28 | 32.57 | 33.15 | 384,209 | +0.14(+0.42%) |
Sep 20, 2007 | 33.63 | 33.95 | 32.35 | 33.01 | 318,734 | -1.69(-4.86%) |
Sep 19, 2007 | 34.05 | 35.41 | 34.05 | 34.70 | 390,711 | +0.91(+2.69%) |
Sep 18, 2007 | 32.74 | 33.84 | 32.01 | 33.79 | 318,650 | +1.21(+3.73%) |
Sep 17, 2007 | 31.61 | 33.00 | 31.41 | 32.58 | 505,739 | +0.85(+2.69%) |
Sep 14, 2007 | 31.28 | 31.98 | 31.12 | 31.72 | 213,486 | +0.23(+0.74%) |
Sep 13, 2007 | 32.00 | 32.00 | 31.28 | 31.49 | 315,430 | -0.33(-1.05%) |
Sep 12, 2007 | 31.88 | 31.98 | 31.46 | 31.83 | 250,855 | -0.12(-0.38%) |
Sep 11, 2007 | 31.97 | 32.10 | 31.53 | 31.95 | 186,244 | +0.11(+0.35%) |
Sep 10, 2007 | 31.94 | 32.34 | 30.66 | 31.84 | 239,725 | +0.04(+0.12%) |
Sep 07, 2007 | 31.19 | 31.92 | 31.07 | 31.80 | 120,615 | +0.06(+0.18%) |
Sep 06, 2007 | 31.44 | 32.22 | 31.26 | 31.74 | 121,663 | +0.32(+1.00%) |
Sep 05, 2007 | 32.12 | 32.12 | 31.24 | 31.43 | 161,680 | -0.96(-2.98%) |
Sep 04, 2007 | 32.03 | 32.86 | 31.98 | 32.39 | 158,573 | +0.35(+1.10%) |
Aug 31, 2007 | 31.99 | 32.27 | 31.52 | 32.04 | 103,730 | +0.57(+1.83%) |
Aug 30, 2007 | 31.21 | 32.25 | 30.83 | 31.46 | 113,793 | -0.14(-0.44%) |
Aug 29, 2007 | 30.67 | 31.80 | 30.46 | 31.60 | 236,462 | +1.05(+3.43%) |
Aug 28, 2007 | 31.01 | 31.08 | 30.06 | 30.56 | 188,408 | -0.67(-2.14%) |
Aug 27, 2007 | 31.56 | 31.56 | 30.93 | 31.22 | 171,039 | -0.37(-1.17%) |
Aug 24, 2007 | 31.47 | 31.61 | 30.38 | 31.59 | 146,775 | +0.24(+0.77%) |
Aug 23, 2007 | 32.44 | 32.44 | 31.06 | 31.35 | 181,565 | -0.87(-2.70%) |
Aug 22, 2007 | 33.00 | 33.24 | 31.46 | 32.23 | 145,748 | -0.40(-1.22%) |
Aug 21, 2007 | 31.72 | 32.91 | 31.35 | 32.62 | 223,539 | +0.86(+2.71%) |
Aug 20, 2007 | 31.65 | 32.06 | 31.16 | 31.76 | 247,552 | +0.32(+1.00%) |
Aug 17, 2007 | 31.51 | 33.98 | 31.32 | 31.45 | 529,587 | +0.85(+2.79%) |
Aug 16, 2007 | 29.36 | 31.42 | 29.36 | 30.59 | 1,128,540 | +1.21(+4.10%) |
Aug 15, 2007 | 28.89 | 30.42 | 28.79 | 29.39 | 209,181 | +0.49(+1.70%) |
Aug 14, 2007 | 29.92 | 30.08 | 28.81 | 28.90 | 268,299 | -0.99(-3.32%) |
Aug 13, 2007 | 30.83 | 31.26 | 29.18 | 29.89 | 539,314 | -0.69(-2.24%) |
Aug 10, 2007 | 32.10 | 32.10 | 29.51 | 30.57 | 879,631 | -2.14(-6.55%) |
Aug 09, 2007 | 32.57 | 33.39 | 32.52 | 32.72 | 582,416 | -0.13(-0.40%) |
Aug 08, 2007 | 31.57 | 34.15 | 31.57 | 32.85 | 845,308 | +1.51(+4.82%) |
Aug 07, 2007 | 29.58 | 31.52 | 29.39 | 31.34 | 366,915 | +1.56(+5.23%) |
Aug 06, 2007 | 28.49 | 29.89 | 28.05 | 29.78 | 330,074 | +1.37(+4.83%) |
Aug 03, 2007 | 28.54 | 29.96 | 28.31 | 28.41 | 285,883 | -1.24(-4.19%) |
Aug 02, 2007 | 29.46 | 30.09 | 29.33 | 29.65 | 286,561 | +0.50(+1.72%) |
Aug 01, 2007 | 28.48 | 29.21 | 28.26 | 29.15 | 395,888 | +0.51(+1.78%) |
Jul 31, 2007 | 29.01 | 29.43 | 28.55 | 28.64 | 263,236 | -0.08(-0.29%) |
Jul 30, 2007 | 28.54 | 29.07 | 28.11 | 28.72 | 469,750 | +0.18(+0.62%) |
Jul 27, 2007 | 28.82 | 29.37 | 28.29 | 28.54 | 384,108 | -0.32(-1.12%) |
Jul 26, 2007 | 28.93 | 29.51 | 28.80 | 28.87 | 624,028 | -0.46(-1.58%) |
Jul 25, 2007 | 29.43 | 29.63 | 29.08 | 29.33 | 483,046 | -0.05(-0.16%) |
Jul 24, 2007 | 29.30 | 29.70 | 29.26 | 29.38 | 550,492 | +0.03(+0.09%) |
Jul 23, 2007 | 29.22 | 29.69 | 29.21 | 29.35 | 175,362 | +0.09(+0.32%) |
Jul 20, 2007 | 30.61 | 30.61 | 29.14 | 29.26 | 2,659,384 | -1.42(-4.62%) |
Jul 19, 2007 | 30.17 | 30.73 | 30.07 | 30.68 | 148,967 | +0.61(+2.03%) |
Jul 18, 2007 | 30.50 | 30.53 | 29.56 | 30.07 | 296,124 | -0.48(-1.58%) |
Jul 17, 2007 | 30.66 | 30.79 | 30.53 | 30.55 | 211,107 | -0.10(-0.33%) |
Jul 16, 2007 | 31.08 | 31.13 | 30.60 | 30.65 | 84,861 | -0.45(-1.46%) |
Jul 13, 2007 | 31.34 | 31.34 | 30.98 | 31.10 | 147,876 | -0.23(-0.74%) |
Jul 12, 2007 | 30.64 | 31.47 | 30.49 | 31.34 | 238,475 | +0.76(+2.49%) |
Jul 11, 2007 | 30.59 | 30.64 | 30.50 | 30.57 | 156,254 | -0.02(-0.06%) |
Jul 10, 2007 | 31.03 | 31.18 | 30.40 | 30.59 | 223,188 | -0.54(-1.73%) |
Jul 09, 2007 | 31.48 | 31.54 | 30.94 | 31.13 | 161,708 | -0.33(-1.06%) |
Jul 06, 2007 | 31.61 | 31.69 | 31.35 | 31.46 | 110,528 | -0.21(-0.67%) |
Jul 05, 2007 | 31.67 | 31.82 | 31.46 | 31.68 | 228,664 | -0.09(-0.29%) |
Jul 03, 2007 | 31.66 | 31.87 | 31.61 | 31.77 | 196,895 | +0.09(+0.29%) |