Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 34.55 | 34.56 | 34.49 | 34.50 | 7,459 | +0.03(+0.09%) |
Sep 27, 2007 | 34.51 | 34.51 | 34.35 | 34.47 | 11,586 | +0.55(+1.62%) |
Sep 26, 2007 | 33.93 | 33.93 | 33.80 | 33.92 | 11,586 | +0.35(+1.03%) |
Sep 25, 2007 | 33.44 | 33.58 | 33.44 | 33.58 | 8,729 | +0.07(+0.21%) |
Sep 24, 2007 | 33.61 | 33.61 | 33.51 | 33.51 | 2,063 | +0.04(+0.11%) |
Sep 21, 2007 | 33.38 | 33.52 | 33.36 | 33.47 | 8,253 | +0.16(+0.49%) |
Sep 20, 2007 | 33.42 | 33.52 | 33.20 | 33.30 | 16,189 | -0.09(-0.28%) |
Sep 19, 2007 | 33.52 | 33.55 | 33.40 | 33.40 | 1,745 | +0.37(+1.11%) |
Sep 18, 2007 | 32.55 | 33.06 | 32.50 | 33.03 | 12,856 | +0.33(+1.00%) |
Sep 17, 2007 | 32.88 | 32.88 | 32.71 | 32.71 | 4,920 | -0.21(-0.65%) |
Sep 14, 2007 | 32.94 | 32.94 | 32.89 | 32.92 | 4,920 | +0.10(+0.31%) |
Sep 13, 2007 | 32.86 | 32.92 | 32.72 | 32.82 | 8,888 | -0.22(-0.67%) |
Sep 12, 2007 | 32.88 | 33.07 | 32.88 | 33.04 | 8,094 | +0.06(+0.19%) |
Sep 11, 2007 | 32.99 | 33.07 | 32.96 | 32.98 | 19,998 | -0.20(-0.61%) |
Sep 10, 2007 | 33.51 | 33.57 | 33.01 | 33.18 | 133,641 | +0.16(+0.48%) |
Sep 07, 2007 | 32.99 | 33.08 | 32.95 | 33.02 | 7,777 | -0.37(-1.11%) |
Sep 06, 2007 | 33.23 | 33.39 | 33.20 | 33.39 | 1,269 | +0.08(+0.23%) |
Sep 05, 2007 | 33.29 | 33.32 | 33.16 | 33.32 | 3,809 | -0.68(-2.00%) |
Sep 04, 2007 | 33.83 | 34.05 | 33.80 | 34.00 | 4,602 | -0.04(-0.11%) |
Aug 31, 2007 | 34.06 | 34.08 | 34.03 | 34.03 | 2,698 | +0.73(+2.19%) |
Aug 30, 2007 | 33.03 | 33.38 | 33.03 | 33.30 | 2,539 | -0.04(-0.13%) |
Aug 29, 2007 | 33.35 | 33.35 | 33.29 | 33.35 | 10,316 | +0.29(+0.88%) |
Aug 28, 2007 | 33.36 | 33.36 | 33.03 | 33.06 | 3,333 | -0.46(-1.37%) |
Aug 27, 2007 | 33.61 | 33.61 | 33.45 | 33.52 | 4,602 | +0.03(+0.09%) |
Aug 24, 2007 | 33.40 | 33.49 | 33.40 | 33.49 | 1,111 | -0.14(-0.43%) |
Aug 23, 2007 | 33.63 | 33.63 | 33.63 | 33.63 | 317 | +0.33(+0.98%) |
Aug 22, 2007 | 33.24 | 33.39 | 33.24 | 33.30 | 3,809 | +0.37(+1.13%) |
Aug 21, 2007 | 32.88 | 33.01 | 32.79 | 32.93 | 33,489 | +0.49(+1.50%) |
Aug 20, 2007 | 32.69 | 32.69 | 32.40 | 32.45 | 1,904 | -0.61(-1.85%) |
Aug 17, 2007 | 32.98 | 33.93 | 32.82 | 33.06 | 5,396 | -0.09(-0.29%) |
Aug 16, 2007 | 32.89 | 33.15 | 32.61 | 33.15 | 21,585 | +0.11(+0.34%) |
Aug 15, 2007 | 33.16 | 33.39 | 32.95 | 33.04 | 16,982 | -0.35(-1.06%) |
Aug 14, 2007 | 33.78 | 33.78 | 33.36 | 33.39 | 17,300 | -0.26(-0.79%) |
Aug 13, 2007 | 33.80 | 33.80 | 33.61 | 33.66 | 21,585 | +0.02(+0.06%) |
Aug 10, 2007 | 33.42 | 33.71 | 33.18 | 33.64 | 27,617 | -0.36(-1.06%) |
Aug 09, 2007 | 34.15 | 34.15 | 33.97 | 34.00 | 6,983 | -0.36(-1.05%) |
Aug 08, 2007 | 34.44 | 34.52 | 34.34 | 34.36 | 9,205 | -0.03(-0.09%) |
Aug 07, 2007 | 34.24 | 34.39 | 34.24 | 34.39 | 317 | +0.03(+0.07%) |
Aug 06, 2007 | 34.36 | 34.36 | 34.21 | 34.36 | 7,459 | +0.58(+1.72%) |
Aug 03, 2007 | 33.96 | 34.38 | 33.78 | 33.78 | 36,981 | -0.59(-1.72%) |
Aug 02, 2007 | 34.27 | 34.38 | 34.22 | 34.38 | 49,837 | -0.03(-0.09%) |
Aug 01, 2007 | 34.34 | 34.41 | 34.17 | 34.41 | 44,123 | -0.23(-0.67%) |
Jul 31, 2007 | 34.77 | 34.87 | 34.62 | 34.64 | 4,285 | -0.17(-0.49%) |
Jul 30, 2007 | 34.90 | 34.92 | 34.79 | 34.81 | 13,491 | +0.43(+1.26%) |
Jul 27, 2007 | 34.49 | 34.60 | 34.22 | 34.38 | 11,903 | -0.21(-0.62%) |
Jul 26, 2007 | 34.78 | 34.83 | 34.22 | 34.59 | 29,521 | -0.55(-1.56%) |
Jul 25, 2007 | 35.29 | 35.29 | 34.99 | 35.14 | 5,396 | -0.17(-0.48%) |
Jul 24, 2007 | 35.37 | 35.43 | 35.21 | 35.31 | 47,456 | -0.06(-0.16%) |
Jul 23, 2007 | 35.44 | 35.45 | 35.30 | 35.36 | 6,824 | +0.20(+0.57%) |
Jul 20, 2007 | 35.37 | 35.37 | 35.16 | 35.16 | 6,031 | -0.27(-0.76%) |
Jul 19, 2007 | 35.43 | 35.43 | 35.31 | 35.43 | 52,853 | +0.15(+0.43%) |
Jul 18, 2007 | 35.23 | 35.28 | 35.16 | 35.28 | 21,903 | -0.14(-0.41%) |
Jul 17, 2007 | 35.45 | 35.53 | 35.43 | 35.43 | 19,363 | -0.18(-0.51%) |
Jul 16, 2007 | 35.60 | 35.72 | 35.59 | 35.61 | 32,854 | -0.08(-0.21%) |
Jul 13, 2007 | 35.59 | 35.69 | 35.53 | 35.69 | 2,856 | +0.20(+0.57%) |
Jul 12, 2007 | 35.19 | 35.48 | 35.19 | 35.48 | 4,602 | +0.10(+0.28%) |
Jul 11, 2007 | 35.19 | 35.38 | 35.19 | 35.38 | 2,698 | +0.01(+0.04%) |
Jul 10, 2007 | 35.35 | 35.41 | 35.35 | 35.37 | 4,285 | -0.05(-0.14%) |
Jul 09, 2007 | 35.51 | 35.51 | 35.39 | 35.42 | 8,094 | +0.09(+0.27%) |
Jul 06, 2007 | 35.29 | 35.40 | 35.26 | 35.33 | 6,507 | -0.16(-0.46%) |
Jul 05, 2007 | 35.45 | 35.49 | 35.38 | 35.49 | 1,587 | -0.18(-0.51%) |
Jul 03, 2007 | 35.66 | 35.78 | 35.66 | 35.67 | 1,111 | -0.05(-0.14%) |