Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 35.70 | 35.94 | 35.18 | 35.33 | 451,879 | -0.07(-0.19%) |
Sep 27, 2007 | 35.87 | 36.05 | 35.01 | 35.40 | 613,831 | -0.38(-1.05%) |
Sep 26, 2007 | 35.49 | 35.88 | 35.18 | 35.78 | 527,816 | +0.67(+1.90%) |
Sep 25, 2007 | 35.01 | 35.94 | 34.87 | 35.11 | 659,136 | +0.11(+0.30%) |
Sep 24, 2007 | 35.56 | 36.17 | 34.68 | 35.00 | 657,442 | +0.15(+0.42%) |
Sep 21, 2007 | 34.23 | 35.14 | 34.17 | 34.86 | 1,086,219 | +0.91(+2.67%) |
Sep 20, 2007 | 33.45 | 35.30 | 33.16 | 33.95 | 2,242,274 | +0.83(+2.49%) |
Sep 19, 2007 | 32.00 | 33.35 | 31.98 | 33.13 | 1,256,079 | +1.35(+4.24%) |
Sep 18, 2007 | 30.46 | 31.87 | 30.45 | 31.78 | 763,379 | +1.33(+4.36%) |
Sep 17, 2007 | 30.88 | 30.88 | 30.10 | 30.45 | 523,847 | -0.57(-1.85%) |
Sep 14, 2007 | 30.68 | 31.11 | 30.50 | 31.03 | 386,453 | +0.11(+0.36%) |
Sep 13, 2007 | 31.42 | 31.42 | 30.43 | 30.92 | 610,296 | -0.44(-1.39%) |
Sep 12, 2007 | 30.80 | 31.70 | 30.58 | 31.35 | 538,151 | +0.55(+1.78%) |
Sep 11, 2007 | 30.46 | 30.92 | 30.26 | 30.80 | 500,899 | +0.57(+1.90%) |
Sep 10, 2007 | 30.11 | 30.55 | 29.79 | 30.23 | 582,731 | +0.25(+0.84%) |
Sep 07, 2007 | 30.53 | 30.77 | 29.85 | 29.98 | 662,409 | -0.91(-2.95%) |
Sep 06, 2007 | 31.28 | 31.38 | 30.81 | 30.89 | 761,219 | -0.20(-0.66%) |
Sep 05, 2007 | 30.29 | 31.09 | 29.77 | 31.09 | 1,254,188 | +2.02(+6.95%) |
Sep 04, 2007 | 28.58 | 29.61 | 28.58 | 29.07 | 943,852 | +0.96(+3.41%) |
Aug 31, 2007 | 28.13 | 28.51 | 27.90 | 28.11 | 238,655 | +0.33(+1.19%) |
Aug 30, 2007 | 27.37 | 28.22 | 27.37 | 27.78 | 454,724 | +0.15(+0.55%) |
Aug 29, 2007 | 27.43 | 27.88 | 27.24 | 27.63 | 651,113 | +0.58(+2.15%) |
Aug 28, 2007 | 27.69 | 27.98 | 27.03 | 27.05 | 522,610 | -0.71(-2.55%) |
Aug 27, 2007 | 28.00 | 28.21 | 27.45 | 27.76 | 473,660 | -0.24(-0.87%) |
Aug 24, 2007 | 27.78 | 28.25 | 27.78 | 28.00 | 391,188 | +0.27(+0.98%) |
Aug 23, 2007 | 27.81 | 28.02 | 27.60 | 27.73 | 354,961 | +0.13(+0.48%) |
Aug 22, 2007 | 27.82 | 27.96 | 27.47 | 27.60 | 515,055 | -0.01(-0.02%) |
Aug 21, 2007 | 28.12 | 28.23 | 27.54 | 27.61 | 246,326 | -0.22(-0.78%) |
Aug 20, 2007 | 27.76 | 28.06 | 27.26 | 27.82 | 282,772 | +0.22(+0.79%) |
Aug 17, 2007 | 28.18 | 28.18 | 27.04 | 27.61 | 414,349 | +0.56(+2.08%) |
Aug 16, 2007 | 26.57 | 27.12 | 25.59 | 27.04 | 528,205 | +0.27(+1.01%) |
Aug 15, 2007 | 27.05 | 27.86 | 26.68 | 26.77 | 421,685 | -0.32(-1.17%) |
Aug 14, 2007 | 27.59 | 28.16 | 27.06 | 27.09 | 245,788 | -0.50(-1.82%) |
Aug 13, 2007 | 28.44 | 29.23 | 27.37 | 27.59 | 867,181 | -0.58(-2.06%) |
Aug 10, 2007 | 24.64 | 28.78 | 24.56 | 28.17 | 1,418,863 | +3.43(+13.85%) |
Aug 09, 2007 | 26.17 | 26.24 | 23.42 | 24.75 | 2,373,892 | -1.90(-7.14%) |
Aug 08, 2007 | 28.34 | 28.65 | 26.44 | 26.65 | 1,437,319 | -1.41(-5.02%) |
Aug 07, 2007 | 28.13 | 28.46 | 27.88 | 28.06 | 666,743 | -0.12(-0.42%) |
Aug 06, 2007 | 28.02 | 28.32 | 27.73 | 28.17 | 869,682 | +0.31(+1.11%) |
Aug 03, 2007 | 28.13 | 29.53 | 27.82 | 27.86 | 513,137 | -1.35(-4.63%) |
Aug 02, 2007 | 28.97 | 29.48 | 28.91 | 29.22 | 467,555 | +0.40(+1.40%) |
Aug 01, 2007 | 28.69 | 29.20 | 28.31 | 28.81 | 862,453 | +0.10(+0.35%) |
Jul 31, 2007 | 28.88 | 29.22 | 28.67 | 28.72 | 600,818 | -0.22(-0.75%) |
Jul 30, 2007 | 28.41 | 29.17 | 28.11 | 28.93 | 627,390 | +0.61(+2.17%) |
Jul 27, 2007 | 28.83 | 29.24 | 28.29 | 28.32 | 589,116 | -0.46(-1.58%) |
Jul 26, 2007 | 30.38 | 30.57 | 28.02 | 28.78 | 1,309,908 | -1.62(-5.35%) |
Jul 25, 2007 | 30.92 | 31.15 | 29.86 | 30.40 | 590,563 | -0.30(-0.97%) |
Jul 24, 2007 | 31.25 | 31.25 | 30.40 | 30.70 | 601,929 | -0.57(-1.82%) |
Jul 23, 2007 | 31.19 | 31.82 | 31.15 | 31.27 | 377,011 | +0.20(+0.64%) |
Jul 20, 2007 | 31.81 | 31.81 | 30.95 | 31.07 | 501,026 | -0.82(-2.57%) |
Jul 19, 2007 | 31.63 | 32.33 | 31.60 | 31.89 | 529,870 | +0.48(+1.51%) |
Jul 18, 2007 | 31.33 | 31.45 | 30.86 | 31.41 | 614,960 | -0.09(-0.27%) |
Jul 17, 2007 | 31.17 | 31.76 | 31.01 | 31.50 | 511,131 | +0.52(+1.66%) |
Jul 16, 2007 | 31.18 | 31.32 | 30.84 | 30.98 | 244,591 | -0.28(-0.89%) |
Jul 13, 2007 | 31.21 | 31.51 | 31.11 | 31.26 | 317,892 | -0.07(-0.21%) |
Jul 12, 2007 | 31.56 | 31.79 | 31.05 | 31.33 | 696,892 | +0.08(+0.25%) |
Jul 11, 2007 | 31.42 | 31.55 | 30.99 | 31.25 | 404,267 | -0.09(-0.27%) |
Jul 10, 2007 | 32.08 | 32.15 | 31.29 | 31.33 | 548,306 | -0.62(-1.94%) |
Jul 09, 2007 | 31.91 | 32.14 | 31.76 | 31.95 | 499,220 | +0.17(+0.54%) |
Jul 06, 2007 | 31.32 | 31.84 | 31.21 | 31.78 | 769,504 | +0.73(+2.36%) |
Jul 05, 2007 | 31.22 | 31.29 | 30.50 | 31.05 | 568,273 | -0.07(-0.21%) |
Jul 03, 2007 | 31.37 | 31.38 | 30.86 | 31.11 | 374,702 | +0.12(+0.38%) |