Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 30.38 | 30.38 | 29.83 | 29.94 | 460,862 | -0.53(-1.73%) |
Sep 27, 2007 | 30.51 | 30.70 | 30.06 | 30.47 | 201,867 | +0.16(+0.53%) |
Sep 26, 2007 | 30.14 | 30.46 | 29.60 | 30.31 | 224,250 | +0.42(+1.40%) |
Sep 25, 2007 | 29.65 | 30.21 | 29.47 | 29.89 | 312,252 | +0.04(+0.13%) |
Sep 24, 2007 | 30.03 | 30.81 | 29.67 | 29.85 | 412,082 | -0.13(-0.43%) |
Sep 21, 2007 | 30.92 | 30.97 | 29.48 | 29.98 | 820,825 | -0.65(-2.12%) |
Sep 20, 2007 | 31.33 | 31.95 | 30.56 | 30.63 | 275,404 | -0.95(-3.00%) |
Sep 19, 2007 | 32.47 | 32.71 | 31.29 | 31.58 | 418,025 | -0.54(-1.68%) |
Sep 18, 2007 | 30.63 | 32.12 | 30.36 | 32.12 | 245,336 | +1.71(+5.64%) |
Sep 17, 2007 | 30.58 | 30.64 | 30.14 | 30.40 | 489,855 | -0.32(-1.04%) |
Sep 14, 2007 | 30.07 | 30.98 | 29.91 | 30.72 | 280,813 | +0.34(+1.12%) |
Sep 13, 2007 | 30.82 | 30.91 | 30.04 | 30.38 | 555,386 | -0.35(-1.14%) |
Sep 12, 2007 | 31.36 | 31.68 | 30.60 | 30.73 | 409,189 | -0.73(-2.31%) |
Sep 11, 2007 | 31.25 | 31.94 | 30.62 | 31.46 | 361,729 | +0.43(+1.38%) |
Sep 10, 2007 | 32.27 | 32.27 | 30.64 | 31.03 | 177,127 | -1.11(-3.44%) |
Sep 07, 2007 | 32.42 | 33.45 | 31.80 | 32.14 | 173,559 | -0.92(-2.78%) |
Sep 06, 2007 | 32.69 | 33.39 | 32.25 | 33.05 | 167,066 | +0.43(+1.31%) |
Sep 05, 2007 | 32.60 | 32.79 | 32.24 | 32.62 | 180,293 | -0.22(-0.67%) |
Sep 04, 2007 | 33.06 | 33.30 | 32.56 | 32.84 | 222,102 | -0.43(-1.29%) |
Aug 31, 2007 | 32.88 | 33.52 | 32.24 | 33.27 | 189,141 | +0.93(+2.87%) |
Aug 30, 2007 | 32.54 | 33.36 | 32.15 | 32.34 | 181,785 | -0.56(-1.70%) |
Aug 29, 2007 | 32.37 | 33.17 | 31.83 | 32.90 | 297,146 | +0.84(+2.61%) |
Aug 28, 2007 | 33.88 | 33.89 | 32.06 | 32.07 | 235,711 | -2.11(-6.18%) |
Aug 27, 2007 | 34.67 | 34.90 | 34.09 | 34.18 | 187,954 | -0.67(-1.92%) |
Aug 24, 2007 | 33.94 | 34.91 | 33.68 | 34.85 | 200,126 | +0.87(+2.55%) |
Aug 23, 2007 | 35.14 | 35.14 | 33.72 | 33.98 | 220,809 | -0.84(-2.41%) |
Aug 22, 2007 | 33.91 | 35.04 | 33.51 | 34.82 | 334,361 | +1.36(+4.05%) |
Aug 21, 2007 | 33.61 | 33.97 | 32.80 | 33.46 | 259,854 | -0.19(-0.56%) |
Aug 20, 2007 | 33.56 | 34.16 | 33.03 | 33.65 | 265,889 | +0.25(+0.75%) |
Aug 17, 2007 | 34.02 | 35.09 | 32.70 | 33.40 | 324,167 | +0.82(+2.51%) |
Aug 16, 2007 | 32.16 | 33.62 | 30.83 | 32.58 | 557,754 | +0.26(+0.80%) |
Aug 15, 2007 | 32.44 | 33.51 | 32.32 | 32.32 | 350,508 | -0.40(-1.22%) |
Aug 14, 2007 | 34.29 | 34.95 | 32.72 | 32.72 | 342,422 | -1.63(-4.73%) |
Aug 13, 2007 | 33.15 | 34.75 | 33.15 | 34.35 | 773,117 | +1.70(+5.19%) |
Aug 10, 2007 | 31.01 | 34.18 | 30.03 | 32.65 | 780,905 | +1.24(+3.94%) |
Aug 09, 2007 | 29.96 | 32.18 | 29.90 | 31.42 | 1,048,552 | +0.80(+2.60%) |
Aug 08, 2007 | 32.03 | 32.03 | 29.61 | 30.62 | 1,077,696 | -1.13(-3.55%) |
Aug 07, 2007 | 32.04 | 32.25 | 30.94 | 31.75 | 610,723 | -0.54(-1.67%) |
Aug 06, 2007 | 30.91 | 32.36 | 30.79 | 32.28 | 787,495 | +1.25(+4.02%) |
Aug 03, 2007 | 31.33 | 33.23 | 30.91 | 31.04 | 587,901 | -2.28(-6.85%) |
Aug 02, 2007 | 33.65 | 34.40 | 32.66 | 33.32 | 737,764 | -0.29(-0.86%) |
Aug 01, 2007 | 33.77 | 34.21 | 32.14 | 33.61 | 449,850 | -0.31(-0.91%) |
Jul 31, 2007 | 34.38 | 34.82 | 33.76 | 33.92 | 684,548 | -0.24(-0.70%) |
Jul 30, 2007 | 33.47 | 34.56 | 32.98 | 34.16 | 434,458 | +0.57(+1.69%) |
Jul 27, 2007 | 34.85 | 35.07 | 33.54 | 33.59 | 559,795 | -1.24(-3.55%) |
Jul 26, 2007 | 34.41 | 35.09 | 33.86 | 34.83 | 863,867 | +0.07(+0.20%) |
Jul 25, 2007 | 34.71 | 35.80 | 33.95 | 34.76 | 677,361 | +0.07(+0.20%) |
Jul 24, 2007 | 36.10 | 36.43 | 34.33 | 34.69 | 574,263 | -1.70(-4.68%) |
Jul 23, 2007 | 37.62 | 37.62 | 36.39 | 36.39 | 734,008 | -0.58(-1.56%) |
Jul 20, 2007 | 38.46 | 38.56 | 35.95 | 36.97 | 737,493 | -1.87(-4.83%) |
Jul 19, 2007 | 37.55 | 39.27 | 37.31 | 38.85 | 549,688 | +1.53(+4.09%) |
Jul 18, 2007 | 37.62 | 38.19 | 36.15 | 37.32 | 607,997 | -0.43(-1.14%) |
Jul 17, 2007 | 37.43 | 38.15 | 37.43 | 37.75 | 349,939 | +0.48(+1.28%) |
Jul 16, 2007 | 37.96 | 38.37 | 37.20 | 37.27 | 514,365 | -0.84(-2.20%) |
Jul 13, 2007 | 37.59 | 38.34 | 37.30 | 38.11 | 363,833 | +0.36(+0.95%) |
Jul 12, 2007 | 36.86 | 37.96 | 36.69 | 37.75 | 459,518 | +0.89(+2.41%) |
Jul 11, 2007 | 35.66 | 36.90 | 35.66 | 36.86 | 387,706 | +1.12(+3.12%) |
Jul 10, 2007 | 38.08 | 38.08 | 35.40 | 35.74 | 967,647 | -2.36(-6.20%) |
Jul 09, 2007 | 37.28 | 38.20 | 37.02 | 38.11 | 383,005 | +0.82(+2.19%) |
Jul 06, 2007 | 36.99 | 37.46 | 36.68 | 37.29 | 237,686 | +0.22(+0.59%) |
Jul 05, 2007 | 36.42 | 37.22 | 36.24 | 37.07 | 234,858 | +0.64(+1.75%) |
Jul 03, 2007 | 35.99 | 36.76 | 35.81 | 36.43 | 208,907 | +0.47(+1.30%) |