Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 30.47 | 30.68 | 29.31 | 29.57 | 393,108 | -0.99(-3.25%) |
Sep 27, 2007 | 30.45 | 30.76 | 29.97 | 30.56 | 262,736 | +0.32(+1.07%) |
Sep 26, 2007 | 29.85 | 30.27 | 29.60 | 30.23 | 597,319 | +0.70(+2.36%) |
Sep 25, 2007 | 29.79 | 29.79 | 29.14 | 29.54 | 502,608 | -0.50(-1.65%) |
Sep 24, 2007 | 30.84 | 31.45 | 29.77 | 30.03 | 629,309 | -0.81(-2.63%) |
Sep 21, 2007 | 30.61 | 30.88 | 30.24 | 30.84 | 558,407 | +0.52(+1.73%) |
Sep 20, 2007 | 30.61 | 30.93 | 30.04 | 30.32 | 310,354 | -0.38(-1.24%) |
Sep 19, 2007 | 29.54 | 31.08 | 29.53 | 30.70 | 711,539 | +1.53(+5.23%) |
Sep 18, 2007 | 28.35 | 29.18 | 27.94 | 29.17 | 756,954 | +1.08(+3.83%) |
Sep 17, 2007 | 28.44 | 28.52 | 27.85 | 28.10 | 495,266 | -0.53(-1.86%) |
Sep 14, 2007 | 28.11 | 28.64 | 27.75 | 28.63 | 273,644 | +0.24(+0.84%) |
Sep 13, 2007 | 28.59 | 28.82 | 26.80 | 28.39 | 1,103,598 | -0.36(-1.26%) |
Sep 12, 2007 | 29.18 | 29.32 | 28.60 | 28.76 | 499,566 | -0.48(-1.63%) |
Sep 11, 2007 | 28.96 | 29.48 | 28.76 | 29.23 | 455,095 | +0.37(+1.29%) |
Sep 10, 2007 | 29.20 | 29.29 | 27.92 | 28.86 | 713,846 | -0.46(-1.56%) |
Sep 07, 2007 | 29.30 | 29.37 | 28.60 | 29.32 | 515,299 | -0.54(-1.82%) |
Sep 06, 2007 | 31.23 | 31.26 | 29.80 | 29.86 | 689,827 | -1.39(-4.45%) |
Sep 05, 2007 | 30.77 | 31.30 | 30.44 | 31.25 | 556,204 | +0.41(+1.33%) |
Sep 04, 2007 | 30.41 | 30.99 | 30.14 | 30.84 | 480,267 | +0.57(+1.89%) |
Aug 31, 2007 | 30.39 | 30.53 | 29.84 | 30.27 | 334,373 | +0.26(+0.86%) |
Aug 30, 2007 | 29.29 | 30.03 | 28.66 | 30.01 | 635,078 | +0.37(+1.25%) |
Aug 29, 2007 | 28.66 | 29.65 | 28.43 | 29.64 | 614,625 | +1.10(+3.84%) |
Aug 28, 2007 | 29.65 | 29.91 | 28.45 | 28.55 | 677,976 | -1.39(-4.65%) |
Aug 27, 2007 | 30.18 | 30.56 | 29.87 | 29.94 | 244,486 | -0.37(-1.23%) |
Aug 24, 2007 | 30.23 | 30.37 | 29.32 | 30.31 | 544,142 | +0.04(+0.13%) |
Aug 23, 2007 | 30.81 | 30.95 | 30.04 | 30.27 | 356,189 | -0.32(-1.06%) |
Aug 22, 2007 | 30.44 | 30.84 | 30.21 | 30.60 | 430,028 | +0.29(+0.94%) |
Aug 21, 2007 | 30.66 | 31.22 | 30.17 | 30.31 | 458,032 | -0.20(-0.66%) |
Aug 20, 2007 | 29.73 | 30.89 | 29.08 | 30.51 | 721,083 | +0.32(+1.07%) |
Aug 17, 2007 | 30.29 | 31.89 | 29.82 | 30.19 | 591,760 | -0.10(-0.35%) |
Aug 16, 2007 | 31.08 | 31.20 | 28.24 | 30.29 | 1,238,795 | -0.94(-3.02%) |
Aug 15, 2007 | 32.17 | 32.92 | 31.01 | 31.23 | 436,216 | -0.93(-2.90%) |
Aug 14, 2007 | 33.08 | 33.18 | 32.17 | 32.17 | 274,064 | -0.91(-2.74%) |
Aug 13, 2007 | 33.56 | 34.52 | 32.97 | 33.07 | 574,454 | -0.02(-0.06%) |
Aug 10, 2007 | 32.86 | 34.04 | 31.60 | 33.09 | 987,176 | -0.48(-1.42%) |
Aug 09, 2007 | 33.56 | 34.12 | 32.14 | 33.57 | 1,045,282 | -0.51(-1.51%) |
Aug 08, 2007 | 34.56 | 34.76 | 33.36 | 34.09 | 891,311 | -0.08(-0.22%) |
Aug 07, 2007 | 34.12 | 34.79 | 33.52 | 34.16 | 803,628 | +0.04(+0.11%) |
Aug 06, 2007 | 34.09 | 34.35 | 32.63 | 34.12 | 868,237 | +0.07(+0.20%) |
Aug 03, 2007 | 34.74 | 35.43 | 34.03 | 34.06 | 990,637 | -1.37(-3.88%) |
Aug 02, 2007 | 35.38 | 35.68 | 34.81 | 35.43 | 771,428 | +0.19(+0.54%) |
Aug 01, 2007 | 33.56 | 35.97 | 33.56 | 35.24 | 1,237,641 | +1.58(+4.70%) |
Jul 31, 2007 | 32.70 | 34.74 | 33.09 | 33.66 | 889,738 | +0.95(+2.92%) |
Jul 30, 2007 | 32.79 | 33.24 | 32.21 | 32.70 | 867,398 | +0.15(+0.47%) |
Jul 27, 2007 | 32.75 | 33.52 | 32.37 | 32.55 | 774,784 | -0.10(-0.32%) |
Jul 26, 2007 | 32.51 | 33.61 | 31.24 | 32.65 | 1,969,738 | +0.14(+0.44%) |
Jul 25, 2007 | 33.07 | 33.47 | 32.04 | 32.51 | 538,688 | -0.18(-0.55%) |
Jul 24, 2007 | 33.99 | 34.19 | 32.45 | 32.69 | 500,300 | -1.67(-4.86%) |
Jul 23, 2007 | 34.21 | 34.40 | 33.75 | 34.36 | 273,434 | +0.38(+1.12%) |
Jul 20, 2007 | 34.52 | 34.62 | 33.82 | 33.98 | 501,979 | -0.62(-1.79%) |
Jul 19, 2007 | 34.87 | 35.18 | 34.41 | 34.60 | 161,417 | -0.10(-0.30%) |
Jul 18, 2007 | 34.13 | 34.76 | 33.88 | 34.70 | 772,896 | +0.38(+1.11%) |
Jul 17, 2007 | 34.40 | 34.70 | 33.97 | 34.32 | 366,677 | +0.11(+0.33%) |
Jul 16, 2007 | 34.36 | 34.48 | 34.10 | 34.21 | 376,536 | -0.31(-0.88%) |
Jul 13, 2007 | 34.50 | 34.64 | 34.32 | 34.51 | 273,854 | -0.14(-0.41%) |
Jul 12, 2007 | 34.09 | 34.76 | 33.91 | 34.66 | 394,472 | +0.71(+2.11%) |
Jul 11, 2007 | 33.76 | 34.09 | 33.59 | 33.94 | 292,314 | +0.23(+0.68%) |
Jul 10, 2007 | 33.85 | 34.13 | 33.58 | 33.71 | 432,230 | -0.44(-1.28%) |
Jul 09, 2007 | 34.20 | 34.59 | 34.03 | 34.15 | 267,246 | -0.10(-0.28%) |
Jul 06, 2007 | 34.13 | 34.44 | 33.70 | 34.25 | 202,008 | +0.21(+0.62%) |
Jul 05, 2007 | 34.47 | 34.47 | 33.68 | 34.04 | 417,022 | -0.48(-1.38%) |
Jul 03, 2007 | 34.32 | 34.75 | 34.32 | 34.51 | 243,437 | +0.35(+1.03%) |