Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 33.57 | 33.88 | 33.45 | 33.60 | 463,798 | +0.00(+0.00%) |
Sep 27, 2007 | 33.61 | 33.73 | 33.34 | 33.60 | 532,304 | +0.18(+0.54%) |
Sep 26, 2007 | 33.22 | 33.56 | 33.12 | 33.42 | 570,991 | +0.40(+1.20%) |
Sep 25, 2007 | 33.64 | 33.69 | 32.79 | 33.03 | 1,229,222 | -0.88(-2.61%) |
Sep 24, 2007 | 34.65 | 34.76 | 33.88 | 33.91 | 568,109 | -0.84(-2.41%) |
Sep 21, 2007 | 34.57 | 34.82 | 34.35 | 34.75 | 606,020 | +0.44(+1.29%) |
Sep 20, 2007 | 33.84 | 34.37 | 33.74 | 34.31 | 506,587 | +0.37(+1.09%) |
Sep 19, 2007 | 34.40 | 34.67 | 33.78 | 33.94 | 926,489 | -0.41(-1.18%) |
Sep 18, 2007 | 34.27 | 34.62 | 33.79 | 34.34 | 581,522 | +0.24(+0.71%) |
Sep 17, 2007 | 34.22 | 34.60 | 34.05 | 34.10 | 569,882 | -0.10(-0.29%) |
Sep 14, 2007 | 33.81 | 34.49 | 33.81 | 34.20 | 346,186 | +0.03(+0.08%) |
Sep 13, 2007 | 34.55 | 34.55 | 34.11 | 34.17 | 393,630 | -0.23(-0.66%) |
Sep 12, 2007 | 33.73 | 34.61 | 33.65 | 34.40 | 629,742 | +0.69(+2.06%) |
Sep 11, 2007 | 33.42 | 33.71 | 33.07 | 33.70 | 500,157 | +0.45(+1.36%) |
Sep 10, 2007 | 33.23 | 33.48 | 32.57 | 33.25 | 608,348 | +0.03(+0.08%) |
Sep 07, 2007 | 33.22 | 33.32 | 32.77 | 33.22 | 541,505 | -0.27(-0.81%) |
Sep 06, 2007 | 33.54 | 33.70 | 33.18 | 33.50 | 543,057 | +0.13(+0.38%) |
Sep 05, 2007 | 32.57 | 33.39 | 32.47 | 33.37 | 665,879 | +0.54(+1.65%) |
Sep 04, 2007 | 32.15 | 33.09 | 32.14 | 32.83 | 673,084 | +0.52(+1.62%) |
Aug 31, 2007 | 32.26 | 32.45 | 32.03 | 32.30 | 785,376 | +0.49(+1.53%) |
Aug 30, 2007 | 31.91 | 32.39 | 31.80 | 31.82 | 975,707 | -0.30(-0.93%) |
Aug 29, 2007 | 31.65 | 32.28 | 31.43 | 32.12 | 617,105 | +0.71(+2.27%) |
Aug 28, 2007 | 31.61 | 31.82 | 31.29 | 31.40 | 815,971 | -0.31(-0.97%) |
Aug 27, 2007 | 31.72 | 31.79 | 31.38 | 31.71 | 899,228 | +0.00(+0.00%) |
Aug 24, 2007 | 31.39 | 31.73 | 31.23 | 31.71 | 812,202 | +0.48(+1.53%) |
Aug 23, 2007 | 31.35 | 31.74 | 30.95 | 31.23 | 1,249,286 | +0.03(+0.09%) |
Aug 22, 2007 | 31.42 | 31.61 | 30.89 | 31.20 | 791,805 | -0.02(-0.06%) |
Aug 21, 2007 | 31.46 | 31.80 | 31.04 | 31.22 | 705,785 | -0.52(-1.65%) |
Aug 20, 2007 | 32.14 | 32.23 | 31.10 | 31.75 | 998,542 | -0.38(-1.18%) |
Aug 17, 2007 | 31.64 | 32.27 | 31.41 | 32.12 | 1,735,033 | +1.09(+3.52%) |
Aug 16, 2007 | 31.12 | 31.84 | 30.52 | 31.03 | 1,977,242 | -0.67(-2.11%) |
Aug 15, 2007 | 32.36 | 33.28 | 31.64 | 31.70 | 1,334,544 | -0.77(-2.36%) |
Aug 14, 2007 | 33.13 | 33.50 | 32.39 | 32.47 | 1,449,759 | -0.78(-2.33%) |
Aug 13, 2007 | 33.92 | 34.41 | 33.17 | 33.24 | 1,011,068 | -0.28(-0.83%) |
Aug 10, 2007 | 33.11 | 33.83 | 32.61 | 33.52 | 1,605,781 | -0.02(-0.05%) |
Aug 09, 2007 | 33.81 | 34.73 | 33.20 | 33.54 | 1,950,416 | -0.27(-0.80%) |
Aug 08, 2007 | 32.49 | 34.13 | 32.35 | 33.81 | 2,220,517 | +0.77(+2.32%) |
Aug 07, 2007 | 32.71 | 33.22 | 32.40 | 33.04 | 1,671,029 | +0.13(+0.38%) |
Aug 06, 2007 | 32.25 | 32.97 | 31.71 | 32.92 | 2,215,571 | +0.44(+1.36%) |
Aug 03, 2007 | 32.81 | 32.89 | 32.43 | 32.48 | 2,144,848 | -0.36(-1.10%) |
Aug 02, 2007 | 33.70 | 34.02 | 32.56 | 32.84 | 1,730,326 | -0.86(-2.54%) |
Aug 01, 2007 | 34.19 | 34.79 | 33.32 | 33.69 | 2,074,059 | -0.45(-1.32%) |
Jul 31, 2007 | 35.35 | 35.44 | 34.13 | 34.15 | 1,059,842 | -0.76(-2.17%) |
Jul 30, 2007 | 34.46 | 35.27 | 34.38 | 34.90 | 1,227,201 | +0.58(+1.68%) |
Jul 27, 2007 | 34.80 | 35.17 | 34.11 | 34.33 | 1,350,880 | -0.60(-1.70%) |
Jul 26, 2007 | 35.63 | 35.67 | 34.21 | 34.92 | 1,944,462 | -0.54(-1.53%) |
Jul 25, 2007 | 35.58 | 35.83 | 35.24 | 35.46 | 1,084,818 | -0.08(-0.23%) |
Jul 24, 2007 | 36.08 | 36.15 | 35.42 | 35.54 | 1,275,189 | -0.90(-2.48%) |
Jul 23, 2007 | 37.25 | 37.25 | 36.36 | 36.45 | 653,020 | -0.72(-1.94%) |
Jul 20, 2007 | 37.71 | 37.80 | 37.08 | 37.17 | 869,679 | -0.60(-1.58%) |
Jul 19, 2007 | 37.18 | 37.90 | 37.10 | 37.76 | 1,326,216 | +0.66(+1.77%) |
Jul 18, 2007 | 35.81 | 37.22 | 35.68 | 37.10 | 1,523,419 | +1.15(+3.21%) |
Jul 17, 2007 | 36.31 | 36.58 | 35.83 | 35.95 | 835,259 | -0.11(-0.30%) |
Jul 16, 2007 | 36.50 | 36.63 | 35.83 | 36.06 | 749,239 | -0.44(-1.21%) |
Jul 13, 2007 | 36.07 | 36.64 | 36.06 | 36.50 | 640,605 | +0.37(+1.02%) |
Jul 12, 2007 | 36.54 | 36.64 | 35.88 | 36.13 | 862,417 | -0.15(-0.42%) |
Jul 11, 2007 | 36.42 | 36.63 | 36.14 | 36.28 | 755,557 | -0.19(-0.52%) |
Jul 10, 2007 | 36.63 | 36.85 | 36.39 | 36.47 | 716,148 | -0.28(-0.76%) |
Jul 09, 2007 | 36.54 | 36.96 | 36.54 | 36.75 | 661,667 | +0.25(+0.69%) |
Jul 06, 2007 | 36.45 | 36.74 | 36.30 | 36.50 | 588,071 | +0.05(+0.15%) |
Jul 05, 2007 | 36.62 | 36.72 | 36.08 | 36.45 | 905,770 | -0.05(-0.15%) |
Jul 03, 2007 | 36.11 | 36.54 | 35.95 | 36.50 | 414,802 | +0.55(+1.53%) |