Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 27.83 | 28.25 | 26.65 | 27.87 | 2,078,133 | -0.26(-0.94%) |
Sep 27, 2007 | 29.58 | 29.58 | 27.68 | 28.13 | 1,502,367 | -1.36(-4.62%) |
Sep 26, 2007 | 29.44 | 29.60 | 28.67 | 29.49 | 886,070 | +0.20(+0.69%) |
Sep 25, 2007 | 30.93 | 30.93 | 26.88 | 29.29 | 4,858,655 | -1.64(-5.29%) |
Sep 24, 2007 | 31.47 | 31.67 | 30.34 | 30.93 | 438,507 | -0.86(-2.71%) |
Sep 21, 2007 | 32.04 | 32.18 | 31.62 | 31.79 | 275,953 | -0.13(-0.39%) |
Sep 20, 2007 | 32.94 | 33.36 | 31.74 | 31.91 | 587,982 | -1.05(-3.19%) |
Sep 19, 2007 | 32.91 | 33.74 | 32.70 | 32.97 | 444,831 | +0.13(+0.38%) |
Sep 18, 2007 | 32.07 | 32.94 | 31.32 | 32.84 | 828,436 | +0.78(+2.43%) |
Sep 17, 2007 | 32.85 | 32.94 | 31.78 | 32.06 | 576,628 | -0.89(-2.70%) |
Sep 14, 2007 | 32.50 | 33.28 | 32.37 | 32.95 | 581,227 | -0.07(-0.21%) |
Sep 13, 2007 | 32.27 | 33.36 | 31.82 | 33.02 | 435,777 | +0.86(+2.66%) |
Sep 12, 2007 | 32.46 | 32.90 | 31.79 | 32.17 | 466,534 | -0.53(-1.62%) |
Sep 11, 2007 | 32.62 | 33.05 | 32.10 | 32.69 | 456,617 | +0.26(+0.79%) |
Sep 10, 2007 | 33.33 | 33.43 | 31.73 | 32.44 | 454,605 | -0.51(-1.54%) |
Sep 07, 2007 | 33.05 | 33.32 | 32.18 | 32.94 | 374,549 | -0.88(-2.61%) |
Sep 06, 2007 | 34.71 | 35.24 | 33.60 | 33.83 | 652,659 | -0.88(-2.55%) |
Sep 05, 2007 | 34.16 | 34.81 | 33.91 | 34.71 | 504,190 | +0.29(+0.85%) |
Sep 04, 2007 | 33.88 | 34.63 | 33.81 | 34.42 | 482,487 | +0.70(+2.06%) |
Aug 31, 2007 | 32.53 | 34.28 | 32.53 | 33.72 | 865,661 | +1.71(+5.35%) |
Aug 30, 2007 | 30.65 | 32.69 | 30.44 | 32.01 | 980,067 | +1.18(+3.84%) |
Aug 29, 2007 | 30.34 | 30.86 | 30.20 | 30.83 | 430,890 | +0.78(+2.59%) |
Aug 28, 2007 | 30.79 | 30.82 | 29.78 | 30.05 | 492,836 | -0.74(-2.40%) |
Aug 27, 2007 | 31.45 | 31.54 | 30.14 | 30.79 | 483,637 | -0.56(-1.80%) |
Aug 24, 2007 | 31.39 | 31.68 | 30.40 | 31.35 | 835,478 | +0.33(+1.08%) |
Aug 23, 2007 | 32.61 | 33.15 | 30.86 | 31.02 | 1,051,211 | -0.90(-2.81%) |
Aug 22, 2007 | 32.01 | 32.58 | 31.03 | 31.91 | 1,432,516 | +0.61(+1.93%) |
Aug 21, 2007 | 29.95 | 32.20 | 29.86 | 31.31 | 1,329,321 | +1.39(+4.65%) |
Aug 20, 2007 | 30.93 | 31.08 | 29.24 | 29.92 | 1,726,292 | -0.93(-3.02%) |
Aug 17, 2007 | 29.92 | 31.31 | 28.48 | 30.85 | 2,449,089 | +2.29(+8.01%) |
Aug 16, 2007 | 31.84 | 31.93 | 27.34 | 28.56 | 2,282,655 | -4.11(-12.57%) |
Aug 15, 2007 | 35.07 | 35.35 | 30.76 | 32.67 | 2,441,184 | -3.99(-10.88%) |
Aug 14, 2007 | 36.96 | 38.94 | 36.06 | 36.65 | 690,746 | -0.99(-2.64%) |
Aug 13, 2007 | 36.81 | 38.83 | 36.81 | 37.65 | 499,447 | +1.02(+2.77%) |
Aug 10, 2007 | 37.08 | 37.59 | 35.94 | 36.63 | 548,601 | -0.94(-2.50%) |
Aug 09, 2007 | 37.57 | 39.39 | 36.88 | 37.57 | 810,614 | -2.22(-5.58%) |
Aug 08, 2007 | 38.66 | 42.07 | 38.63 | 39.79 | 1,542,248 | +2.51(+6.74%) |
Aug 07, 2007 | 35.97 | 37.54 | 34.76 | 37.28 | 1,094,185 | +1.31(+3.66%) |
Aug 06, 2007 | 35.48 | 36.03 | 34.82 | 35.96 | 707,993 | +0.64(+1.81%) |
Aug 03, 2007 | 35.78 | 37.43 | 35.32 | 35.32 | 445,837 | -2.10(-5.61%) |
Aug 02, 2007 | 37.38 | 38.18 | 37.00 | 37.43 | 554,638 | +0.06(+0.17%) |
Aug 01, 2007 | 38.20 | 38.68 | 36.95 | 37.36 | 640,299 | -0.84(-2.20%) |
Jul 31, 2007 | 39.45 | 39.45 | 37.56 | 38.20 | 467,827 | +0.02(+0.05%) |
Jul 30, 2007 | 38.48 | 38.73 | 37.75 | 38.18 | 916,683 | -0.12(-0.31%) |
Jul 27, 2007 | 38.01 | 39.80 | 37.79 | 38.30 | 772,095 | +0.46(+1.21%) |
Jul 26, 2007 | 38.55 | 39.51 | 36.23 | 37.84 | 860,774 | -1.66(-4.21%) |
Jul 25, 2007 | 41.19 | 41.19 | 38.74 | 39.51 | 785,031 | -1.21(-2.97%) |
Jul 24, 2007 | 41.75 | 41.90 | 40.54 | 40.72 | 615,865 | -0.96(-2.30%) |
Jul 23, 2007 | 42.25 | 42.93 | 41.33 | 41.68 | 541,846 | -0.47(-1.11%) |
Jul 20, 2007 | 43.21 | 43.53 | 42.01 | 42.14 | 620,608 | -0.92(-2.13%) |
Jul 19, 2007 | 43.42 | 43.97 | 42.80 | 43.06 | 565,274 | -0.35(-0.82%) |
Jul 18, 2007 | 43.14 | 43.65 | 42.96 | 43.42 | 554,638 | -0.83(-1.87%) |
Jul 17, 2007 | 44.67 | 44.91 | 44.05 | 44.24 | 1,241,504 | +1.11(+2.56%) |
Jul 16, 2007 | 43.87 | 44.45 | 42.65 | 43.14 | 1,247,972 | -1.29(-2.90%) |
Jul 13, 2007 | 47.31 | 47.31 | 43.86 | 44.42 | 2,433,423 | -4.14(-8.52%) |
Jul 12, 2007 | 49.10 | 49.75 | 48.29 | 48.56 | 427,297 | -0.72(-1.45%) |
Jul 11, 2007 | 49.14 | 49.93 | 48.95 | 49.28 | 320,939 | +0.14(+0.28%) |
Jul 10, 2007 | 50.47 | 50.72 | 48.95 | 49.14 | 492,261 | -1.40(-2.77%) |
Jul 09, 2007 | 50.14 | 51.02 | 49.96 | 50.54 | 343,792 | +0.40(+0.80%) |
Jul 06, 2007 | 50.44 | 50.97 | 49.33 | 50.14 | 578,496 | -0.15(-0.30%) |
Jul 05, 2007 | 49.23 | 50.44 | 48.99 | 50.29 | 433,046 | +1.52(+3.11%) |
Jul 03, 2007 | 49.05 | 49.19 | 48.45 | 48.77 | 163,416 | -0.23(-0.47%) |