Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 32.86 | 34.11 | 32.49 | 32.53 | 15,763 | -0.42(-1.28%) |
Sep 27, 2007 | 33.62 | 33.77 | 32.95 | 32.95 | 3,674 | -0.53(-1.59%) |
Sep 26, 2007 | 33.15 | 33.60 | 32.95 | 33.48 | 6,137 | +0.41(+1.24%) |
Sep 25, 2007 | 33.22 | 33.30 | 32.81 | 33.07 | 7,678 | -0.32(-0.95%) |
Sep 24, 2007 | 34.86 | 34.86 | 33.03 | 33.39 | 16,258 | -0.65(-1.92%) |
Sep 21, 2007 | 34.54 | 34.54 | 33.96 | 34.04 | 25,211 | -0.22(-0.65%) |
Sep 20, 2007 | 34.57 | 34.67 | 34.06 | 34.27 | 8,545 | -0.48(-1.37%) |
Sep 19, 2007 | 35.12 | 35.65 | 34.03 | 34.74 | 30,398 | -0.15(-0.43%) |
Sep 18, 2007 | 32.75 | 35.25 | 32.42 | 34.89 | 11,689 | +2.22(+6.81%) |
Sep 17, 2007 | 33.31 | 33.59 | 32.45 | 32.67 | 13,147 | -0.67(-2.02%) |
Sep 14, 2007 | 32.82 | 34.06 | 32.73 | 33.34 | 11,221 | -0.07(-0.22%) |
Sep 13, 2007 | 32.88 | 33.61 | 32.79 | 33.42 | 6,046 | +0.63(+1.91%) |
Sep 12, 2007 | 33.54 | 33.56 | 32.72 | 32.79 | 6,556 | -0.69(-2.07%) |
Sep 11, 2007 | 32.20 | 33.48 | 32.20 | 33.48 | 8,539 | +0.64(+1.93%) |
Sep 10, 2007 | 33.86 | 33.86 | 32.10 | 32.85 | 10,151 | -0.93(-2.77%) |
Sep 07, 2007 | 33.90 | 34.35 | 33.33 | 33.78 | 20,079 | -0.63(-1.82%) |
Sep 06, 2007 | 34.59 | 34.59 | 34.34 | 34.41 | 7,744 | -0.21(-0.59%) |
Sep 05, 2007 | 35.02 | 35.02 | 34.34 | 34.61 | 13,053 | -0.59(-1.67%) |
Sep 04, 2007 | 34.34 | 35.60 | 31.98 | 35.20 | 45,531 | +1.07(+3.15%) |
Aug 31, 2007 | 34.26 | 34.26 | 33.43 | 34.13 | 12,043 | +0.29(+0.86%) |
Aug 30, 2007 | 34.28 | 35.42 | 33.35 | 33.84 | 35,183 | -0.75(-2.16%) |
Aug 29, 2007 | 33.00 | 34.72 | 32.70 | 34.58 | 10,595 | +1.68(+5.11%) |
Aug 28, 2007 | 33.90 | 33.90 | 32.79 | 32.90 | 27,270 | -1.14(-3.35%) |
Aug 27, 2007 | 33.19 | 34.98 | 32.89 | 34.04 | 12,340 | +0.81(+2.45%) |
Aug 24, 2007 | 32.89 | 33.35 | 32.69 | 33.23 | 38,153 | +0.28(+0.85%) |
Aug 23, 2007 | 34.17 | 34.39 | 32.61 | 32.95 | 20,395 | -1.47(-4.26%) |
Aug 22, 2007 | 36.22 | 36.52 | 34.35 | 34.42 | 20,378 | -1.09(-3.08%) |
Aug 21, 2007 | 36.42 | 36.68 | 35.20 | 35.51 | 8,889 | -0.98(-2.69%) |
Aug 20, 2007 | 36.77 | 36.77 | 34.95 | 36.49 | 12,905 | +0.38(+1.06%) |
Aug 17, 2007 | 36.94 | 36.96 | 34.75 | 36.11 | 34,131 | +0.41(+1.15%) |
Aug 16, 2007 | 32.41 | 36.30 | 32.41 | 35.70 | 31,690 | +2.80(+8.52%) |
Aug 15, 2007 | 35.50 | 35.50 | 32.85 | 32.89 | 18,355 | -0.97(-2.87%) |
Aug 14, 2007 | 33.32 | 34.12 | 32.91 | 33.86 | 28,747 | +0.41(+1.23%) |
Aug 13, 2007 | 35.28 | 35.42 | 33.03 | 33.45 | 11,943 | -1.21(-3.48%) |
Aug 10, 2007 | 32.25 | 34.72 | 32.14 | 34.66 | 18,232 | +1.68(+5.10%) |
Aug 09, 2007 | 33.07 | 34.26 | 32.55 | 32.98 | 60,877 | -0.49(-1.45%) |
Aug 08, 2007 | 34.37 | 34.37 | 32.72 | 33.46 | 36,268 | -0.65(-1.92%) |
Aug 07, 2007 | 33.51 | 34.66 | 33.29 | 34.12 | 20,421 | +0.35(+1.02%) |
Aug 06, 2007 | 32.92 | 33.85 | 32.58 | 33.77 | 14,197 | +0.89(+2.70%) |
Aug 03, 2007 | 32.95 | 33.48 | 32.67 | 32.88 | 24,864 | -0.53(-1.59%) |
Aug 02, 2007 | 32.84 | 33.42 | 32.47 | 33.42 | 16,663 | +0.46(+1.39%) |
Aug 01, 2007 | 32.95 | 33.75 | 32.41 | 32.96 | 20,024 | +0.14(+0.43%) |
Jul 31, 2007 | 33.35 | 33.57 | 32.71 | 32.82 | 24,165 | -0.68(-2.04%) |
Jul 30, 2007 | 33.57 | 33.70 | 32.90 | 33.50 | 9,401 | +0.10(+0.31%) |
Jul 27, 2007 | 32.81 | 33.70 | 32.76 | 33.40 | 25,334 | +0.47(+1.42%) |
Jul 26, 2007 | 32.52 | 33.96 | 32.52 | 32.93 | 18,716 | +0.03(+0.09%) |
Jul 25, 2007 | 32.86 | 33.29 | 32.71 | 32.90 | 11,933 | +0.18(+0.54%) |
Jul 24, 2007 | 33.08 | 33.37 | 32.64 | 32.72 | 23,194 | -0.52(-1.57%) |
Jul 23, 2007 | 32.92 | 33.90 | 32.92 | 33.25 | 12,763 | +0.06(+0.17%) |
Jul 20, 2007 | 34.11 | 34.11 | 32.97 | 33.19 | 11,765 | -0.99(-2.90%) |
Jul 19, 2007 | 33.79 | 34.42 | 33.52 | 34.18 | 5,886 | +0.26(+0.77%) |
Jul 18, 2007 | 32.97 | 34.04 | 32.82 | 33.92 | 10,826 | +0.83(+2.51%) |
Jul 17, 2007 | 33.54 | 33.83 | 32.88 | 33.09 | 12,389 | -0.44(-1.31%) |
Jul 16, 2007 | 33.73 | 34.13 | 33.17 | 33.53 | 7,640 | -0.25(-0.75%) |
Jul 13, 2007 | 34.72 | 34.72 | 33.58 | 33.78 | 11,958 | -0.82(-2.38%) |
Jul 12, 2007 | 33.72 | 34.65 | 33.33 | 34.60 | 16,094 | +1.02(+3.03%) |
Jul 11, 2007 | 33.37 | 33.58 | 33.32 | 33.58 | 8,108 | +0.21(+0.62%) |
Jul 10, 2007 | 33.49 | 33.65 | 33.37 | 33.38 | 9,349 | -0.37(-1.11%) |
Jul 09, 2007 | 34.56 | 34.64 | 33.30 | 33.75 | 13,644 | -0.81(-2.35%) |
Jul 06, 2007 | 35.88 | 36.11 | 34.57 | 34.57 | 13,070 | -1.40(-3.90%) |
Jul 05, 2007 | 36.22 | 36.44 | 35.77 | 35.97 | 8,432 | -0.36(-0.98%) |
Jul 03, 2007 | 36.28 | 36.32 | 36.19 | 36.32 | 3,959 | +0.13(+0.36%) |