Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 33.45 | 33.56 | 33.08 | 33.32 | 55,400 | -0.17(-0.52%) |
Sep 27, 2007 | 32.75 | 33.53 | 32.75 | 33.49 | 118,396 | +0.74(+2.25%) |
Sep 26, 2007 | 32.67 | 32.93 | 32.45 | 32.75 | 131,353 | +0.15(+0.45%) |
Sep 25, 2007 | 34.74 | 34.74 | 32.02 | 32.61 | 96,057 | -0.19(-0.57%) |
Sep 24, 2007 | 32.83 | 33.41 | 32.71 | 32.79 | 211,625 | +0.14(+0.43%) |
Sep 21, 2007 | 33.34 | 33.48 | 32.62 | 32.65 | 36,189 | -0.58(-1.76%) |
Sep 20, 2007 | 33.94 | 34.57 | 33.22 | 33.24 | 54,656 | -0.75(-2.19%) |
Sep 19, 2007 | 34.80 | 35.39 | 33.88 | 33.98 | 94,270 | -0.73(-2.11%) |
Sep 18, 2007 | 33.41 | 35.04 | 32.80 | 34.72 | 172,010 | +1.54(+4.66%) |
Sep 17, 2007 | 33.24 | 33.30 | 32.86 | 33.17 | 51,528 | -0.10(-0.30%) |
Sep 14, 2007 | 32.85 | 33.27 | 32.62 | 33.27 | 100,227 | +0.48(+1.47%) |
Sep 13, 2007 | 33.24 | 33.49 | 32.75 | 32.79 | 71,187 | -0.20(-0.61%) |
Sep 12, 2007 | 33.22 | 33.24 | 32.43 | 32.99 | 118,248 | -0.03(-0.10%) |
Sep 11, 2007 | 32.97 | 33.09 | 32.63 | 33.02 | 61,506 | +0.34(+1.03%) |
Sep 10, 2007 | 32.48 | 32.75 | 31.90 | 32.69 | 86,228 | +0.56(+1.73%) |
Sep 07, 2007 | 32.73 | 32.73 | 31.73 | 32.13 | 68,357 | -0.54(-1.66%) |
Sep 06, 2007 | 33.34 | 33.43 | 32.64 | 32.67 | 47,656 | -0.19(-0.59%) |
Sep 05, 2007 | 33.37 | 33.37 | 32.81 | 32.87 | 22,339 | -0.38(-1.15%) |
Sep 04, 2007 | 33.57 | 33.57 | 32.96 | 33.25 | 102,015 | -0.08(-0.24%) |
Aug 31, 2007 | 33.46 | 33.61 | 32.77 | 33.33 | 89,505 | +0.44(+1.33%) |
Aug 30, 2007 | 33.14 | 33.39 | 32.22 | 32.90 | 50,486 | -0.07(-0.22%) |
Aug 29, 2007 | 32.24 | 32.97 | 32.24 | 32.97 | 61,655 | +0.79(+2.44%) |
Aug 28, 2007 | 33.44 | 33.44 | 31.85 | 32.18 | 184,073 | -1.26(-3.77%) |
Aug 27, 2007 | 33.70 | 33.79 | 33.36 | 33.45 | 89,058 | -0.26(-0.76%) |
Aug 24, 2007 | 33.47 | 34.06 | 33.24 | 33.70 | 95,164 | +0.33(+0.99%) |
Aug 23, 2007 | 33.52 | 33.98 | 32.73 | 33.37 | 100,674 | +0.03(+0.08%) |
Aug 22, 2007 | 32.40 | 33.65 | 32.40 | 33.35 | 252,580 | +1.18(+3.67%) |
Aug 21, 2007 | 30.22 | 32.39 | 29.93 | 32.16 | 1,073,168 | +2.36(+7.91%) |
Aug 20, 2007 | 29.39 | 30.89 | 28.32 | 29.81 | 1,414,509 | +0.14(+0.48%) |
Aug 17, 2007 | 30.89 | 31.34 | 29.09 | 29.67 | 440,228 | -0.21(-0.72%) |
Aug 16, 2007 | 31.14 | 31.32 | 29.16 | 29.88 | 302,470 | -1.50(-4.77%) |
Aug 15, 2007 | 32.59 | 32.79 | 31.32 | 31.38 | 136,268 | -1.28(-3.91%) |
Aug 14, 2007 | 33.08 | 33.14 | 32.58 | 32.65 | 89,505 | -0.54(-1.64%) |
Aug 13, 2007 | 33.30 | 33.30 | 32.51 | 33.20 | 145,948 | +0.79(+2.45%) |
Aug 10, 2007 | 32.24 | 32.70 | 31.28 | 32.41 | 304,406 | -0.40(-1.21%) |
Aug 09, 2007 | 34.18 | 34.31 | 32.55 | 32.80 | 366,807 | -1.58(-4.59%) |
Aug 08, 2007 | 34.08 | 34.83 | 34.08 | 34.38 | 100,376 | +0.61(+1.81%) |
Aug 07, 2007 | 33.44 | 34.09 | 32.65 | 33.77 | 200,902 | -0.07(-0.22%) |
Aug 06, 2007 | 33.30 | 33.92 | 32.93 | 33.84 | 134,927 | +0.47(+1.41%) |
Aug 03, 2007 | 33.67 | 33.94 | 33.27 | 33.37 | 127,481 | -0.56(-1.66%) |
Aug 02, 2007 | 34.24 | 35.02 | 33.81 | 33.94 | 197,477 | -0.65(-1.88%) |
Aug 01, 2007 | 35.05 | 35.65 | 33.91 | 34.59 | 167,245 | -0.71(-2.02%) |
Jul 31, 2007 | 34.88 | 35.80 | 34.88 | 35.30 | 81,612 | +0.40(+1.14%) |
Jul 30, 2007 | 33.37 | 35.05 | 33.15 | 34.90 | 167,245 | +1.36(+4.06%) |
Jul 27, 2007 | 33.98 | 34.27 | 33.28 | 33.54 | 175,138 | -0.65(-1.90%) |
Jul 26, 2007 | 34.92 | 35.02 | 33.95 | 34.19 | 401,507 | -1.40(-3.92%) |
Jul 25, 2007 | 36.53 | 36.53 | 35.26 | 35.59 | 138,204 | -0.34(-0.95%) |
Jul 24, 2007 | 36.93 | 36.98 | 35.87 | 35.93 | 243,793 | -1.08(-2.92%) |
Jul 23, 2007 | 35.99 | 37.72 | 35.92 | 37.01 | 419,527 | +1.06(+2.95%) |
Jul 20, 2007 | 35.59 | 36.03 | 35.10 | 35.95 | 103,951 | +0.05(+0.13%) |
Jul 19, 2007 | 35.94 | 36.12 | 35.29 | 35.90 | 87,866 | +0.06(+0.17%) |
Jul 18, 2007 | 36.19 | 36.35 | 35.35 | 35.84 | 112,439 | -0.40(-1.11%) |
Jul 17, 2007 | 36.26 | 36.67 | 36.22 | 36.25 | 63,442 | -0.13(-0.35%) |
Jul 16, 2007 | 36.13 | 36.76 | 35.76 | 36.37 | 123,162 | +0.28(+0.78%) |
Jul 13, 2007 | 36.06 | 36.16 | 35.71 | 36.09 | 107,823 | +0.00(+0.00%) |
Jul 12, 2007 | 35.64 | 36.21 | 35.61 | 36.09 | 86,228 | +0.67(+1.90%) |
Jul 11, 2007 | 35.59 | 35.59 | 34.82 | 35.42 | 67,166 | -0.14(-0.40%) |
Jul 10, 2007 | 36.03 | 36.44 | 35.56 | 35.56 | 67,612 | -0.42(-1.18%) |
Jul 09, 2007 | 35.86 | 36.19 | 35.86 | 35.98 | 311,555 | +0.05(+0.15%) |
Jul 06, 2007 | 36.27 | 36.74 | 35.78 | 35.93 | 209,242 | -0.06(-0.17%) |
Jul 05, 2007 | 35.79 | 36.10 | 35.66 | 35.99 | 61,506 | -0.02(-0.06%) |
Jul 03, 2007 | 36.32 | 36.39 | 35.80 | 36.01 | 49,890 | +0.01(+0.02%) |