Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 30.40 | 30.55 | 29.92 | 30.08 | 1,697,046 | -0.30(-0.99%) |
Sep 27, 2007 | 30.36 | 30.39 | 30.01 | 30.38 | 964,544 | +0.19(+0.62%) |
Sep 26, 2007 | 30.19 | 30.24 | 29.49 | 30.19 | 924,514 | +0.22(+0.73%) |
Sep 25, 2007 | 29.41 | 30.00 | 29.39 | 29.97 | 1,129,458 | +0.44(+1.48%) |
Sep 24, 2007 | 30.10 | 30.18 | 29.48 | 29.54 | 968,547 | -0.58(-1.94%) |
Sep 21, 2007 | 29.87 | 30.43 | 29.71 | 30.12 | 2,537,634 | +0.40(+1.34%) |
Sep 20, 2007 | 29.84 | 29.87 | 29.60 | 29.72 | 916,715 | -0.15(-0.49%) |
Sep 19, 2007 | 29.52 | 29.98 | 29.47 | 29.87 | 1,501,746 | +0.41(+1.38%) |
Sep 18, 2007 | 29.07 | 29.75 | 28.92 | 29.46 | 1,312,704 | +0.53(+1.82%) |
Sep 17, 2007 | 29.31 | 29.48 | 28.81 | 28.94 | 841,477 | -0.55(-1.87%) |
Sep 14, 2007 | 29.08 | 29.54 | 29.01 | 29.49 | 1,014,591 | +0.26(+0.89%) |
Sep 13, 2007 | 29.60 | 29.62 | 29.11 | 29.23 | 859,057 | -0.07(-0.25%) |
Sep 12, 2007 | 29.33 | 29.51 | 29.24 | 29.30 | 626,442 | -0.21(-0.71%) |
Sep 11, 2007 | 29.18 | 29.55 | 28.97 | 29.51 | 785,696 | +0.54(+1.85%) |
Sep 10, 2007 | 29.08 | 29.37 | 28.86 | 28.98 | 623,490 | +0.07(+0.25%) |
Sep 07, 2007 | 29.14 | 29.52 | 28.82 | 28.90 | 802,811 | -0.66(-2.22%) |
Sep 06, 2007 | 29.46 | 29.66 | 29.36 | 29.56 | 631,542 | +0.27(+0.91%) |
Sep 05, 2007 | 29.43 | 29.60 | 29.19 | 29.29 | 745,546 | -0.32(-1.09%) |
Sep 04, 2007 | 29.75 | 29.75 | 29.42 | 29.62 | 805,283 | -0.10(-0.33%) |
Aug 31, 2007 | 29.67 | 29.80 | 29.45 | 29.71 | 770,141 | +0.28(+0.96%) |
Aug 30, 2007 | 28.79 | 29.60 | 28.79 | 29.43 | 947,053 | +0.30(+1.03%) |
Aug 29, 2007 | 28.81 | 29.15 | 28.47 | 29.13 | 757,974 | +0.45(+1.58%) |
Aug 28, 2007 | 28.71 | 28.98 | 28.66 | 28.68 | 1,269,822 | -0.17(-0.59%) |
Aug 27, 2007 | 28.78 | 29.11 | 28.78 | 28.85 | 514,743 | -0.13(-0.45%) |
Aug 24, 2007 | 28.66 | 28.98 | 28.53 | 28.98 | 661,047 | +0.30(+1.05%) |
Aug 23, 2007 | 29.06 | 29.13 | 28.56 | 28.68 | 788,587 | -0.33(-1.15%) |
Aug 22, 2007 | 28.83 | 29.13 | 28.34 | 29.01 | 954,107 | +0.32(+1.13%) |
Aug 21, 2007 | 28.44 | 28.87 | 28.38 | 28.68 | 924,364 | +0.01(+0.03%) |
Aug 20, 2007 | 28.64 | 28.89 | 28.13 | 28.68 | 1,474,116 | +0.00(+0.00%) |
Aug 17, 2007 | 28.98 | 29.76 | 28.27 | 28.68 | 2,272,963 | -0.19(-0.67%) |
Aug 16, 2007 | 29.03 | 29.46 | 28.30 | 28.87 | 1,995,441 | -0.40(-1.36%) |
Aug 15, 2007 | 29.68 | 29.98 | 29.21 | 29.27 | 854,544 | -0.36(-1.20%) |
Aug 14, 2007 | 30.27 | 30.61 | 29.62 | 29.62 | 907,284 | -0.45(-1.51%) |
Aug 13, 2007 | 30.09 | 30.55 | 29.44 | 30.08 | 1,493,189 | -0.41(-1.36%) |
Aug 10, 2007 | 30.04 | 30.69 | 29.66 | 30.49 | 1,721,197 | -0.05(-0.16%) |
Aug 09, 2007 | 31.11 | 31.11 | 30.37 | 30.54 | 2,236,942 | -0.60(-1.93%) |
Aug 08, 2007 | 30.73 | 31.47 | 30.56 | 31.14 | 2,071,985 | +0.42(+1.37%) |
Aug 07, 2007 | 30.10 | 30.86 | 30.01 | 30.72 | 1,814,880 | +0.39(+1.28%) |
Aug 06, 2007 | 29.45 | 30.34 | 29.27 | 30.33 | 1,775,152 | +1.12(+3.83%) |
Aug 03, 2007 | 29.26 | 29.91 | 29.17 | 29.21 | 1,953,619 | -0.62(-2.07%) |
Aug 02, 2007 | 29.81 | 30.03 | 29.42 | 29.83 | 1,355,350 | +0.07(+0.25%) |
Aug 01, 2007 | 29.62 | 29.81 | 29.24 | 29.75 | 1,851,719 | +0.11(+0.38%) |
Jul 31, 2007 | 29.96 | 30.22 | 29.64 | 29.64 | 2,051,180 | -0.09(-0.30%) |
Jul 30, 2007 | 29.87 | 30.03 | 29.66 | 29.73 | 1,839,419 | -0.19(-0.62%) |
Jul 27, 2007 | 30.41 | 30.74 | 29.92 | 29.92 | 2,366,174 | -0.32(-1.07%) |
Jul 26, 2007 | 30.64 | 30.69 | 29.79 | 30.24 | 2,381,607 | -0.70(-2.25%) |
Jul 25, 2007 | 30.92 | 31.17 | 30.77 | 30.94 | 1,091,776 | -0.02(-0.08%) |
Jul 24, 2007 | 31.29 | 31.90 | 30.78 | 30.96 | 2,027,809 | -0.45(-1.42%) |
Jul 23, 2007 | 31.40 | 31.85 | 31.23 | 31.41 | 1,324,843 | +0.18(+0.57%) |
Jul 20, 2007 | 31.21 | 31.46 | 30.90 | 31.23 | 2,813,672 | +0.14(+0.44%) |
Jul 19, 2007 | 32.14 | 32.85 | 31.02 | 31.09 | 5,515,171 | -1.78(-5.40%) |
Jul 18, 2007 | 32.96 | 33.18 | 32.70 | 32.87 | 1,505,951 | -0.01(-0.02%) |
Jul 17, 2007 | 32.90 | 33.10 | 32.83 | 32.88 | 1,190,236 | +0.10(+0.30%) |
Jul 16, 2007 | 33.16 | 33.16 | 32.77 | 32.78 | 826,164 | -0.38(-1.15%) |
Jul 13, 2007 | 32.87 | 33.27 | 32.77 | 33.16 | 1,317,061 | +0.18(+0.54%) |
Jul 12, 2007 | 32.72 | 32.98 | 32.46 | 32.98 | 986,999 | +0.45(+1.40%) |
Jul 11, 2007 | 32.32 | 32.57 | 32.17 | 32.53 | 778,296 | +0.08(+0.25%) |
Jul 10, 2007 | 32.41 | 32.65 | 32.27 | 32.45 | 998,546 | -0.01(-0.03%) |
Jul 09, 2007 | 32.58 | 32.68 | 32.44 | 32.45 | 781,292 | -0.18(-0.55%) |
Jul 06, 2007 | 32.44 | 32.75 | 32.26 | 32.63 | 896,804 | +0.14(+0.42%) |
Jul 05, 2007 | 32.34 | 32.50 | 32.15 | 32.49 | 930,150 | +0.19(+0.60%) |
Jul 03, 2007 | 32.26 | 32.40 | 32.19 | 32.30 | 547,279 | +0.03(+0.10%) |