Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 31.91 | 32.42 | 31.91 | 32.05 | 880,917 | +0.20(+0.63%) |
Sep 27, 2007 | 31.99 | 32.13 | 31.59 | 31.85 | 967,594 | -0.05(-0.17%) |
Sep 26, 2007 | 32.08 | 32.30 | 31.65 | 31.90 | 680,355 | +0.02(+0.06%) |
Sep 25, 2007 | 32.27 | 32.35 | 31.61 | 31.88 | 867,093 | -0.60(-1.85%) |
Sep 24, 2007 | 32.99 | 33.29 | 32.18 | 32.48 | 814,100 | -0.82(-2.46%) |
Sep 21, 2007 | 33.57 | 34.06 | 33.26 | 33.30 | 563,616 | -0.22(-0.65%) |
Sep 20, 2007 | 33.38 | 34.32 | 33.03 | 33.52 | 1,178,909 | +0.31(+0.93%) |
Sep 19, 2007 | 32.98 | 33.67 | 32.76 | 33.21 | 753,097 | +0.45(+1.36%) |
Sep 18, 2007 | 32.07 | 32.80 | 31.37 | 32.77 | 582,268 | +0.57(+1.75%) |
Sep 17, 2007 | 32.41 | 32.73 | 32.06 | 32.20 | 609,258 | -0.33(-1.01%) |
Sep 14, 2007 | 32.14 | 32.57 | 32.11 | 32.53 | 454,228 | +0.12(+0.37%) |
Sep 13, 2007 | 32.45 | 32.62 | 32.08 | 32.41 | 881,685 | -0.04(-0.11%) |
Sep 12, 2007 | 31.44 | 32.67 | 31.40 | 32.45 | 1,090,038 | +1.05(+3.34%) |
Sep 11, 2007 | 30.54 | 31.47 | 30.40 | 31.40 | 666,750 | +1.08(+3.58%) |
Sep 10, 2007 | 30.10 | 30.44 | 29.62 | 30.31 | 590,277 | +0.08(+0.27%) |
Sep 07, 2007 | 30.77 | 30.77 | 30.01 | 30.23 | 389,605 | -0.82(-2.64%) |
Sep 06, 2007 | 31.16 | 31.44 | 30.69 | 31.05 | 478,036 | +0.08(+0.26%) |
Sep 05, 2007 | 30.64 | 31.14 | 30.64 | 30.97 | 632,299 | -0.09(-0.29%) |
Sep 04, 2007 | 30.16 | 31.37 | 30.02 | 31.06 | 673,223 | +0.67(+2.22%) |
Aug 31, 2007 | 29.74 | 30.44 | 29.43 | 30.39 | 548,914 | +1.18(+4.06%) |
Aug 30, 2007 | 29.58 | 30.29 | 28.99 | 29.20 | 817,501 | -0.63(-2.11%) |
Aug 29, 2007 | 28.98 | 29.89 | 28.87 | 29.83 | 518,741 | +1.08(+3.74%) |
Aug 28, 2007 | 29.70 | 29.83 | 28.66 | 28.76 | 861,058 | -1.18(-3.93%) |
Aug 27, 2007 | 30.28 | 30.53 | 29.52 | 29.93 | 498,773 | -0.74(-2.41%) |
Aug 24, 2007 | 30.52 | 30.72 | 30.09 | 30.67 | 493,836 | +0.31(+1.02%) |
Aug 23, 2007 | 30.09 | 30.68 | 29.97 | 30.36 | 1,043,079 | +0.65(+2.18%) |
Aug 22, 2007 | 29.79 | 29.95 | 29.24 | 29.71 | 786,341 | +0.10(+0.34%) |
Aug 21, 2007 | 29.38 | 30.05 | 29.15 | 29.61 | 706,562 | -0.14(-0.46%) |
Aug 20, 2007 | 29.48 | 30.08 | 28.98 | 29.75 | 576,672 | -0.31(-1.03%) |
Aug 17, 2007 | 29.90 | 30.31 | 28.76 | 30.06 | 1,187,137 | +0.58(+1.98%) |
Aug 16, 2007 | 29.67 | 29.91 | 28.25 | 29.48 | 1,300,914 | -0.66(-2.18%) |
Aug 15, 2007 | 30.59 | 31.31 | 29.95 | 30.13 | 1,688,325 | -0.21(-0.69%) |
Aug 14, 2007 | 30.99 | 31.25 | 29.95 | 30.34 | 2,260,077 | +0.55(+1.84%) |
Aug 13, 2007 | 29.18 | 30.57 | 29.18 | 29.79 | 1,478,546 | +1.00(+3.48%) |
Aug 10, 2007 | 28.71 | 29.08 | 27.33 | 28.79 | 2,094,497 | -0.26(-0.88%) |
Aug 09, 2007 | 29.59 | 30.62 | 28.83 | 29.05 | 1,780,377 | -0.80(-2.69%) |
Aug 08, 2007 | 30.22 | 30.37 | 29.26 | 29.85 | 2,098,227 | -0.03(-0.09%) |
Aug 07, 2007 | 29.46 | 30.09 | 28.63 | 29.88 | 1,448,044 | -0.04(-0.12%) |
Aug 06, 2007 | 30.04 | 30.12 | 28.62 | 29.91 | 1,108,928 | -0.31(-1.03%) |
Aug 03, 2007 | 30.43 | 31.48 | 30.06 | 30.22 | 1,056,803 | -1.26(-4.00%) |
Aug 02, 2007 | 31.62 | 32.13 | 30.90 | 31.48 | 902,526 | +0.02(+0.06%) |
Aug 01, 2007 | 31.44 | 32.04 | 30.52 | 31.46 | 1,420,979 | +0.29(+0.94%) |
Jul 31, 2007 | 31.90 | 32.64 | 31.17 | 31.17 | 937,970 | -0.15(-0.47%) |
Jul 30, 2007 | 30.85 | 31.72 | 30.66 | 31.32 | 1,255,272 | +0.66(+2.14%) |
Jul 27, 2007 | 31.89 | 31.89 | 30.18 | 30.66 | 1,527,809 | -0.26(-0.85%) |
Jul 26, 2007 | 30.41 | 31.34 | 28.60 | 30.93 | 2,089,450 | -1.14(-3.55%) |
Jul 25, 2007 | 32.15 | 32.29 | 30.93 | 32.06 | 947,625 | +0.20(+0.63%) |
Jul 24, 2007 | 33.05 | 33.12 | 31.70 | 31.86 | 1,070,561 | -1.65(-4.92%) |
Jul 23, 2007 | 34.24 | 34.24 | 33.37 | 33.51 | 727,782 | -0.34(-1.00%) |
Jul 20, 2007 | 35.04 | 35.05 | 33.81 | 33.85 | 586,217 | -1.14(-3.26%) |
Jul 19, 2007 | 34.31 | 34.99 | 34.06 | 34.99 | 710,746 | +0.89(+2.62%) |
Jul 18, 2007 | 33.76 | 34.37 | 33.37 | 34.10 | 905,290 | +0.20(+0.59%) |
Jul 17, 2007 | 34.08 | 34.96 | 33.86 | 33.90 | 886,293 | +0.05(+0.13%) |
Jul 16, 2007 | 34.28 | 34.53 | 33.56 | 33.85 | 809,272 | -0.63(-1.82%) |
Jul 13, 2007 | 34.06 | 34.78 | 34.06 | 34.48 | 605,089 | +0.27(+0.80%) |
Jul 12, 2007 | 34.86 | 35.04 | 33.82 | 34.21 | 879,162 | -0.43(-1.24%) |
Jul 11, 2007 | 34.22 | 34.67 | 33.85 | 34.63 | 750,573 | +0.38(+1.12%) |
Jul 10, 2007 | 34.36 | 34.64 | 33.99 | 34.25 | 746,733 | -0.36(-1.05%) |
Jul 09, 2007 | 34.38 | 34.92 | 34.31 | 34.62 | 669,213 | +0.46(+1.33%) |
Jul 06, 2007 | 34.63 | 34.87 | 34.01 | 34.16 | 625,825 | -0.26(-0.74%) |
Jul 05, 2007 | 34.54 | 34.55 | 33.89 | 34.42 | 695,386 | +0.13(+0.37%) |
Jul 03, 2007 | 34.27 | 34.63 | 34.01 | 34.29 | 483,413 | +0.32(+0.94%) |