Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 32.65 | 33.67 | 32.52 | 32.93 | 852,159 | +0.75(+2.32%) |
Sep 27, 2007 | 31.09 | 32.41 | 31.02 | 32.19 | 521,705 | +1.26(+4.07%) |
Sep 26, 2007 | 30.61 | 30.99 | 30.42 | 30.93 | 361,737 | +0.34(+1.10%) |
Sep 25, 2007 | 30.47 | 30.82 | 29.80 | 30.59 | 741,916 | -1.27(-3.98%) |
Sep 24, 2007 | 32.01 | 32.46 | 31.56 | 31.86 | 467,061 | -0.22(-0.68%) |
Sep 21, 2007 | 32.47 | 32.52 | 31.97 | 32.08 | 466,925 | -0.08(-0.25%) |
Sep 20, 2007 | 32.26 | 32.61 | 31.87 | 32.16 | 402,309 | -0.10(-0.32%) |
Sep 19, 2007 | 33.45 | 34.41 | 32.10 | 32.26 | 809,127 | -1.11(-3.33%) |
Sep 18, 2007 | 30.80 | 33.50 | 30.78 | 33.37 | 997,100 | +2.88(+9.46%) |
Sep 17, 2007 | 31.70 | 31.76 | 30.14 | 30.49 | 572,659 | -1.31(-4.12%) |
Sep 14, 2007 | 30.59 | 31.83 | 30.55 | 31.80 | 920,463 | +0.82(+2.65%) |
Sep 13, 2007 | 30.56 | 31.02 | 30.26 | 30.98 | 529,355 | +0.51(+1.68%) |
Sep 12, 2007 | 29.71 | 30.53 | 29.38 | 30.47 | 688,776 | +0.67(+2.26%) |
Sep 11, 2007 | 29.87 | 30.09 | 29.34 | 29.79 | 438,510 | -0.01(-0.02%) |
Sep 10, 2007 | 30.21 | 30.61 | 29.58 | 29.80 | 520,338 | -0.24(-0.80%) |
Sep 07, 2007 | 31.83 | 31.83 | 29.98 | 30.04 | 571,293 | -1.79(-5.61%) |
Sep 06, 2007 | 31.59 | 32.00 | 31.59 | 31.83 | 184,693 | +0.24(+0.76%) |
Sep 05, 2007 | 31.84 | 32.19 | 31.43 | 31.59 | 288,652 | -0.51(-1.60%) |
Sep 04, 2007 | 32.04 | 32.35 | 31.70 | 32.10 | 313,514 | -0.10(-0.32%) |
Aug 31, 2007 | 32.28 | 32.44 | 31.75 | 32.20 | 252,724 | +0.26(+0.83%) |
Aug 30, 2007 | 31.73 | 32.57 | 31.64 | 31.94 | 280,045 | -0.07(-0.21%) |
Aug 29, 2007 | 30.58 | 32.07 | 30.58 | 32.00 | 413,101 | +1.66(+5.48%) |
Aug 28, 2007 | 31.11 | 31.24 | 30.30 | 30.34 | 299,854 | -0.92(-2.93%) |
Aug 27, 2007 | 31.88 | 32.15 | 31.16 | 31.26 | 258,735 | -0.72(-2.27%) |
Aug 24, 2007 | 31.24 | 31.98 | 30.94 | 31.98 | 380,999 | +0.53(+1.70%) |
Aug 23, 2007 | 32.48 | 32.52 | 31.42 | 31.45 | 320,208 | -1.03(-3.18%) |
Aug 22, 2007 | 32.47 | 32.75 | 32.02 | 32.48 | 303,952 | +0.38(+1.19%) |
Aug 21, 2007 | 31.52 | 32.52 | 31.58 | 32.10 | 369,797 | +0.58(+1.83%) |
Aug 20, 2007 | 31.96 | 32.18 | 31.15 | 31.52 | 353,267 | -0.47(-1.46%) |
Aug 17, 2007 | 32.59 | 43.91 | 29.83 | 31.99 | 826,613 | +1.52(+4.97%) |
Aug 16, 2007 | 29.34 | 30.48 | 28.91 | 30.47 | 589,735 | +1.13(+3.87%) |
Aug 15, 2007 | 30.42 | 30.75 | 29.28 | 29.34 | 544,381 | -1.11(-3.65%) |
Aug 14, 2007 | 30.93 | 31.54 | 30.43 | 30.45 | 481,269 | -0.30(-0.98%) |
Aug 13, 2007 | 32.26 | 32.38 | 30.72 | 30.75 | 858,443 | -1.51(-4.67%) |
Aug 10, 2007 | 32.94 | 33.05 | 31.77 | 32.26 | 1,170,728 | -0.89(-2.69%) |
Aug 09, 2007 | 33.34 | 34.69 | 32.03 | 33.15 | 1,489,297 | -0.19(-0.57%) |
Aug 08, 2007 | 32.69 | 34.21 | 32.66 | 33.34 | 1,161,848 | +1.24(+3.85%) |
Aug 07, 2007 | 30.78 | 32.44 | 30.68 | 32.11 | 1,225,234 | +1.11(+3.59%) |
Aug 06, 2007 | 29.06 | 31.31 | 28.31 | 30.99 | 2,625,054 | +2.01(+6.92%) |
Aug 03, 2007 | 29.35 | 30.30 | 28.94 | 28.99 | 691,918 | -1.31(-4.32%) |
Aug 02, 2007 | 30.43 | 30.78 | 30.14 | 30.30 | 488,509 | +0.13(+0.44%) |
Aug 01, 2007 | 29.99 | 30.22 | 29.28 | 30.17 | 837,542 | +0.14(+0.46%) |
Jul 31, 2007 | 31.10 | 31.21 | 30.03 | 30.03 | 513,508 | -0.94(-3.05%) |
Jul 30, 2007 | 30.38 | 31.05 | 30.17 | 30.97 | 423,210 | +0.63(+2.07%) |
Jul 27, 2007 | 30.71 | 30.81 | 30.20 | 30.34 | 626,756 | -0.47(-1.52%) |
Jul 26, 2007 | 31.55 | 31.61 | 30.38 | 30.81 | 671,836 | -1.03(-3.24%) |
Jul 25, 2007 | 31.95 | 32.19 | 31.63 | 31.84 | 414,877 | +0.08(+0.25%) |
Jul 24, 2007 | 32.04 | 32.40 | 31.67 | 31.76 | 414,331 | -0.53(-1.63%) |
Jul 23, 2007 | 32.36 | 32.74 | 32.22 | 32.29 | 572,523 | -0.07(-0.20%) |
Jul 20, 2007 | 32.26 | 32.52 | 31.81 | 32.36 | 1,050,786 | -0.05(-0.16%) |
Jul 19, 2007 | 32.71 | 32.72 | 32.27 | 32.41 | 563,233 | -0.20(-0.63%) |
Jul 18, 2007 | 32.50 | 32.72 | 32.36 | 32.61 | 630,034 | +0.02(+0.07%) |
Jul 17, 2007 | 32.74 | 32.90 | 32.58 | 32.59 | 570,883 | -0.23(-0.71%) |
Jul 16, 2007 | 32.65 | 32.95 | 32.60 | 32.82 | 630,034 | +0.02(+0.07%) |
Jul 13, 2007 | 32.38 | 32.91 | 31.95 | 32.80 | 722,791 | -0.14(-0.42%) |
Jul 12, 2007 | 32.65 | 33.01 | 32.56 | 32.94 | 639,734 | +0.29(+0.90%) |
Jul 11, 2007 | 32.38 | 32.66 | 32.21 | 32.65 | 527,032 | +0.29(+0.90%) |
Jul 10, 2007 | 32.58 | 32.74 | 32.26 | 32.36 | 588,916 | -0.38(-1.16%) |
Jul 09, 2007 | 32.87 | 33.04 | 32.64 | 32.74 | 624,297 | -0.13(-0.40%) |
Jul 06, 2007 | 32.98 | 33.05 | 32.80 | 32.87 | 448,073 | -0.18(-0.55%) |
Jul 05, 2007 | 33.23 | 33.28 | 32.87 | 33.05 | 637,275 | -0.22(-0.66%) |
Jul 03, 2007 | 33.30 | 33.50 | 33.16 | 33.27 | 360,098 | +0.09(+0.26%) |