Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 32.12 | 32.40 | 31.71 | 31.95 | 888,471 | +0.10(+0.32%) |
Sep 27, 2007 | 31.86 | 32.38 | 31.52 | 31.85 | 974,481 | +0.29(+0.93%) |
Sep 26, 2007 | 31.58 | 31.66 | 31.05 | 31.56 | 874,584 | +0.28(+0.90%) |
Sep 25, 2007 | 31.06 | 31.54 | 30.81 | 31.27 | 913,258 | -0.58(-1.83%) |
Sep 24, 2007 | 32.41 | 32.62 | 31.70 | 31.86 | 863,086 | -0.30(-0.94%) |
Sep 21, 2007 | 32.52 | 32.83 | 32.02 | 32.16 | 1,172,931 | -0.07(-0.21%) |
Sep 20, 2007 | 31.19 | 32.65 | 31.14 | 32.23 | 2,017,053 | +1.45(+4.70%) |
Sep 19, 2007 | 30.63 | 31.52 | 30.23 | 30.78 | 1,670,027 | +0.71(+2.36%) |
Sep 18, 2007 | 28.73 | 30.14 | 28.64 | 30.07 | 1,100,211 | +1.55(+5.42%) |
Sep 17, 2007 | 28.75 | 29.08 | 28.34 | 28.52 | 643,581 | -0.17(-0.61%) |
Sep 14, 2007 | 28.36 | 28.93 | 28.36 | 28.70 | 659,111 | +0.24(+0.85%) |
Sep 13, 2007 | 27.98 | 28.85 | 27.83 | 28.46 | 775,284 | +0.56(+2.02%) |
Sep 12, 2007 | 27.75 | 28.12 | 27.62 | 27.89 | 657,618 | +0.21(+0.77%) |
Sep 11, 2007 | 27.54 | 27.69 | 26.98 | 27.68 | 1,035,106 | +0.64(+2.35%) |
Sep 10, 2007 | 27.32 | 27.38 | 26.54 | 27.04 | 718,840 | -0.18(-0.66%) |
Sep 07, 2007 | 27.60 | 27.70 | 26.87 | 27.22 | 1,078,260 | -0.93(-3.31%) |
Sep 06, 2007 | 28.03 | 28.19 | 27.60 | 28.15 | 987,323 | +0.31(+1.13%) |
Sep 05, 2007 | 28.19 | 28.57 | 27.58 | 27.84 | 1,041,527 | -0.67(-2.35%) |
Sep 04, 2007 | 28.16 | 28.70 | 27.96 | 28.51 | 949,395 | -0.04(-0.14%) |
Aug 31, 2007 | 28.39 | 28.82 | 27.85 | 28.55 | 1,174,723 | +1.07(+3.90%) |
Aug 30, 2007 | 27.08 | 28.07 | 26.98 | 27.48 | 720,781 | -0.08(-0.29%) |
Aug 29, 2007 | 27.41 | 27.68 | 27.12 | 27.56 | 853,828 | +0.74(+2.75%) |
Aug 28, 2007 | 27.96 | 27.99 | 26.63 | 26.82 | 1,437,083 | -1.79(-6.25%) |
Aug 27, 2007 | 28.97 | 29.22 | 28.43 | 28.61 | 517,403 | -0.46(-1.57%) |
Aug 24, 2007 | 28.31 | 29.14 | 27.97 | 29.06 | 687,034 | +0.81(+2.87%) |
Aug 23, 2007 | 29.04 | 29.06 | 27.65 | 28.25 | 1,209,216 | +0.25(+0.91%) |
Aug 22, 2007 | 27.34 | 28.82 | 27.34 | 28.00 | 1,420,956 | +0.87(+3.21%) |
Aug 21, 2007 | 26.12 | 27.25 | 25.64 | 27.13 | 1,017,038 | +0.91(+3.47%) |
Aug 20, 2007 | 26.29 | 26.76 | 25.58 | 26.22 | 1,414,535 | +0.25(+0.98%) |
Aug 17, 2007 | 26.79 | 27.64 | 25.24 | 25.96 | 1,534,890 | +0.81(+3.22%) |
Aug 16, 2007 | 25.11 | 25.15 | 23.65 | 25.15 | 2,943,602 | -0.35(-1.37%) |
Aug 15, 2007 | 25.85 | 26.33 | 25.37 | 25.50 | 1,340,668 | -0.91(-3.45%) |
Aug 14, 2007 | 27.78 | 28.02 | 26.28 | 26.41 | 874,882 | -1.28(-4.62%) |
Aug 13, 2007 | 28.09 | 28.41 | 27.43 | 27.69 | 705,849 | +0.35(+1.27%) |
Aug 10, 2007 | 26.75 | 27.38 | 25.96 | 27.34 | 1,288,507 | +0.32(+1.19%) |
Aug 09, 2007 | 27.34 | 27.77 | 26.83 | 27.02 | 1,509,835 | -1.48(-5.19%) |
Aug 08, 2007 | 28.50 | 29.02 | 28.21 | 28.50 | 1,270,588 | +0.63(+2.26%) |
Aug 07, 2007 | 28.21 | 28.21 | 27.05 | 27.87 | 1,469,483 | -0.09(-0.31%) |
Aug 06, 2007 | 28.09 | 28.09 | 26.45 | 27.96 | 1,567,741 | -0.27(-0.97%) |
Aug 03, 2007 | 28.64 | 29.50 | 28.20 | 28.23 | 1,515,328 | -1.29(-4.36%) |
Aug 02, 2007 | 29.75 | 29.83 | 28.98 | 29.52 | 1,220,416 | +0.38(+1.29%) |
Aug 01, 2007 | 29.41 | 29.61 | 28.43 | 29.14 | 1,281,937 | -0.59(-1.98%) |
Jul 31, 2007 | 29.75 | 30.80 | 29.54 | 29.73 | 1,674,507 | +0.51(+1.74%) |
Jul 30, 2007 | 29.54 | 29.74 | 28.95 | 29.23 | 1,466,798 | +0.05(+0.16%) |
Jul 27, 2007 | 29.57 | 29.98 | 28.88 | 29.18 | 1,362,870 | -0.46(-1.56%) |
Jul 26, 2007 | 30.75 | 30.81 | 28.90 | 29.64 | 2,271,201 | -2.13(-6.70%) |
Jul 25, 2007 | 32.35 | 32.81 | 31.02 | 31.77 | 1,389,449 | -0.43(-1.33%) |
Jul 24, 2007 | 33.30 | 33.30 | 31.87 | 32.20 | 1,092,446 | -1.10(-3.32%) |
Jul 23, 2007 | 33.20 | 33.63 | 32.81 | 33.30 | 835,461 | -0.05(-0.14%) |
Jul 20, 2007 | 33.05 | 33.56 | 32.76 | 33.35 | 889,665 | +0.11(+0.32%) |
Jul 19, 2007 | 32.93 | 33.30 | 32.69 | 33.24 | 1,076,618 | +0.66(+2.01%) |
Jul 18, 2007 | 32.42 | 32.73 | 32.15 | 32.59 | 1,604,026 | -0.02(-0.06%) |
Jul 17, 2007 | 32.75 | 33.44 | 32.48 | 32.61 | 1,210,112 | -0.15(-0.45%) |
Jul 16, 2007 | 33.26 | 33.94 | 32.49 | 32.75 | 2,029,895 | -0.50(-1.49%) |
Jul 13, 2007 | 33.15 | 34.08 | 32.95 | 33.25 | 2,169,467 | +0.05(+0.14%) |
Jul 12, 2007 | 31.84 | 33.27 | 31.84 | 33.20 | 2,386,329 | +2.10(+6.76%) |
Jul 11, 2007 | 30.81 | 31.19 | 30.48 | 31.10 | 2,608,223 | +0.84(+2.77%) |
Jul 10, 2007 | 30.14 | 30.79 | 29.87 | 30.26 | 767,913 | +0.07(+0.24%) |
Jul 09, 2007 | 30.26 | 30.38 | 30.05 | 30.19 | 701,966 | +0.16(+0.54%) |
Jul 06, 2007 | 30.04 | 30.35 | 29.85 | 30.03 | 1,085,278 | +0.42(+1.40%) |
Jul 05, 2007 | 29.40 | 29.80 | 29.12 | 29.61 | 819,334 | +0.78(+2.69%) |
Jul 03, 2007 | 29.63 | 29.57 | 28.31 | 28.84 | 1,007,033 | -0.94(-3.15%) |