Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 33.16 | 33.50 | 33.08 | 33.27 | 1,008,524 | +0.08(+0.24%) |
Sep 27, 2007 | 33.01 | 33.29 | 32.94 | 33.19 | 848,248 | +0.22(+0.65%) |
Sep 26, 2007 | 33.16 | 33.37 | 32.88 | 32.98 | 1,271,326 | -0.11(-0.32%) |
Sep 25, 2007 | 33.13 | 33.27 | 32.72 | 33.08 | 1,126,674 | -0.01(-0.04%) |
Sep 24, 2007 | 33.24 | 33.56 | 33.10 | 33.10 | 1,525,201 | -0.20(-0.60%) |
Sep 21, 2007 | 33.26 | 33.41 | 32.91 | 33.30 | 1,684,640 | +0.39(+1.18%) |
Sep 20, 2007 | 33.12 | 33.22 | 32.83 | 32.91 | 827,743 | -0.32(-0.97%) |
Sep 19, 2007 | 32.97 | 33.26 | 32.75 | 33.23 | 1,267,839 | +0.29(+0.89%) |
Sep 18, 2007 | 32.52 | 32.94 | 32.31 | 32.94 | 839,460 | +0.47(+1.46%) |
Sep 17, 2007 | 32.51 | 32.64 | 32.30 | 32.47 | 974,767 | -0.04(-0.11%) |
Sep 14, 2007 | 32.49 | 32.85 | 32.45 | 32.50 | 915,344 | -0.13(-0.40%) |
Sep 13, 2007 | 33.10 | 33.10 | 32.52 | 32.63 | 748,791 | -0.11(-0.33%) |
Sep 12, 2007 | 32.50 | 32.91 | 32.48 | 32.74 | 675,976 | +0.09(+0.29%) |
Sep 11, 2007 | 32.37 | 32.65 | 32.27 | 32.65 | 956,773 | +0.28(+0.86%) |
Sep 10, 2007 | 32.48 | 32.58 | 32.26 | 32.37 | 1,073,109 | -0.03(-0.09%) |
Sep 07, 2007 | 32.60 | 32.87 | 32.37 | 32.40 | 1,103,379 | -0.48(-1.46%) |
Sep 06, 2007 | 32.93 | 33.12 | 32.78 | 32.88 | 873,775 | +0.04(+0.13%) |
Sep 05, 2007 | 33.29 | 33.29 | 32.67 | 32.83 | 1,608,617 | -0.49(-1.46%) |
Sep 04, 2007 | 33.20 | 33.34 | 33.14 | 33.32 | 1,196,350 | -0.01(-0.04%) |
Aug 31, 2007 | 33.39 | 33.42 | 33.06 | 33.34 | 1,514,181 | +0.26(+0.78%) |
Aug 30, 2007 | 33.16 | 33.21 | 32.63 | 33.08 | 1,179,262 | -0.09(-0.26%) |
Aug 29, 2007 | 32.89 | 33.19 | 32.62 | 33.16 | 971,280 | +0.55(+1.69%) |
Aug 28, 2007 | 33.26 | 33.49 | 32.58 | 32.61 | 1,146,621 | -0.79(-2.36%) |
Aug 27, 2007 | 33.21 | 33.66 | 33.21 | 33.40 | 975,186 | -0.09(-0.28%) |
Aug 24, 2007 | 33.34 | 33.55 | 33.18 | 33.49 | 782,966 | +0.09(+0.26%) |
Aug 23, 2007 | 33.36 | 33.61 | 33.05 | 33.41 | 1,305,223 | +0.04(+0.13%) |
Aug 22, 2007 | 32.60 | 34.12 | 32.53 | 33.36 | 5,466,678 | +0.75(+2.29%) |
Aug 21, 2007 | 32.50 | 32.79 | 32.37 | 32.62 | 1,649,349 | -0.12(-0.37%) |
Aug 20, 2007 | 33.42 | 33.44 | 32.59 | 32.74 | 1,936,965 | -0.44(-1.32%) |
Aug 17, 2007 | 32.45 | 33.18 | 32.24 | 33.18 | 3,182,502 | +1.53(+4.85%) |
Aug 16, 2007 | 33.46 | 33.28 | 31.56 | 31.64 | 4,658,238 | -1.81(-5.42%) |
Aug 15, 2007 | 33.26 | 33.78 | 33.16 | 33.46 | 1,920,652 | +0.19(+0.58%) |
Aug 14, 2007 | 33.49 | 33.56 | 33.11 | 33.26 | 1,626,333 | -0.13(-0.39%) |
Aug 13, 2007 | 33.77 | 33.94 | 32.80 | 33.39 | 2,077,309 | -0.37(-1.10%) |
Aug 10, 2007 | 33.82 | 33.94 | 33.16 | 33.77 | 2,961,128 | -0.33(-0.97%) |
Aug 09, 2007 | 34.76 | 34.77 | 33.99 | 34.10 | 3,424,087 | -0.67(-1.92%) |
Aug 08, 2007 | 33.87 | 34.96 | 33.82 | 34.76 | 3,826,147 | +1.05(+3.13%) |
Aug 07, 2007 | 33.44 | 33.82 | 33.11 | 33.71 | 3,409,455 | +0.27(+0.81%) |
Aug 06, 2007 | 32.41 | 33.44 | 32.19 | 33.44 | 3,504,616 | +0.79(+2.42%) |
Aug 03, 2007 | 32.88 | 33.46 | 32.63 | 32.65 | 3,228,791 | -0.82(-2.44%) |
Aug 02, 2007 | 33.37 | 33.51 | 33.22 | 33.46 | 2,462,087 | +0.22(+0.65%) |
Aug 01, 2007 | 32.77 | 33.32 | 32.66 | 33.25 | 2,614,073 | +0.20(+0.61%) |
Jul 31, 2007 | 33.34 | 33.60 | 33.00 | 33.05 | 3,255,545 | -0.07(-0.22%) |
Jul 30, 2007 | 32.95 | 33.18 | 32.53 | 33.12 | 4,135,962 | +0.22(+0.65%) |
Jul 27, 2007 | 33.19 | 33.31 | 32.88 | 32.91 | 3,854,847 | -0.25(-0.76%) |
Jul 26, 2007 | 33.90 | 34.05 | 33.10 | 33.16 | 5,152,491 | -0.90(-2.63%) |
Jul 25, 2007 | 34.07 | 34.29 | 33.91 | 34.05 | 3,630,253 | +0.04(+0.11%) |
Jul 24, 2007 | 33.82 | 34.39 | 33.79 | 34.02 | 4,272,183 | +0.11(+0.34%) |
Jul 23, 2007 | 34.31 | 34.40 | 33.71 | 33.90 | 3,850,296 | -0.39(-1.15%) |
Jul 20, 2007 | 34.65 | 34.69 | 34.24 | 34.30 | 5,409,765 | -0.44(-1.26%) |
Jul 19, 2007 | 34.95 | 35.49 | 34.31 | 34.73 | 7,023,125 | -1.07(-2.98%) |
Jul 18, 2007 | 35.89 | 36.07 | 35.59 | 35.80 | 1,999,713 | -0.16(-0.44%) |
Jul 17, 2007 | 36.35 | 36.35 | 35.88 | 35.96 | 1,998,582 | -0.28(-0.77%) |
Jul 16, 2007 | 36.65 | 36.67 | 36.18 | 36.24 | 2,457,935 | -0.39(-1.08%) |
Jul 13, 2007 | 36.24 | 36.77 | 36.22 | 36.63 | 2,474,442 | +0.21(+0.57%) |
Jul 12, 2007 | 36.26 | 36.50 | 36.11 | 36.43 | 1,964,181 | +0.17(+0.47%) |
Jul 11, 2007 | 35.92 | 36.27 | 35.84 | 36.25 | 2,034,625 | +0.35(+0.98%) |
Jul 10, 2007 | 36.06 | 36.27 | 35.90 | 35.90 | 1,829,682 | -0.47(-1.28%) |
Jul 09, 2007 | 36.53 | 36.56 | 36.29 | 36.37 | 1,438,733 | -0.06(-0.18%) |
Jul 06, 2007 | 36.07 | 36.56 | 35.95 | 36.43 | 1,068,340 | +0.28(+0.77%) |
Jul 05, 2007 | 36.26 | 36.53 | 36.07 | 36.15 | 1,053,859 | -0.14(-0.40%) |
Jul 03, 2007 | 36.49 | 36.56 | 36.20 | 36.30 | 453,905 | -0.18(-0.49%) |