Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 30.41 | 30.99 | 29.91 | 30.28 | 185,868 | -0.22(-0.73%) |
Sep 27, 2007 | 31.62 | 31.84 | 30.41 | 30.50 | 217,215 | -1.04(-3.29%) |
Sep 26, 2007 | 31.68 | 32.20 | 30.90 | 31.54 | 183,267 | +0.02(+0.05%) |
Sep 25, 2007 | 31.49 | 31.61 | 30.79 | 31.52 | 189,640 | -0.11(-0.34%) |
Sep 24, 2007 | 31.71 | 32.31 | 31.39 | 31.63 | 189,640 | -0.20(-0.63%) |
Sep 21, 2007 | 32.87 | 33.22 | 31.73 | 31.83 | 111,729 | -0.74(-2.27%) |
Sep 20, 2007 | 33.06 | 33.75 | 32.51 | 32.57 | 239,587 | -0.74(-2.22%) |
Sep 19, 2007 | 33.84 | 34.25 | 32.69 | 33.31 | 172,341 | -0.54(-1.59%) |
Sep 18, 2007 | 31.94 | 34.02 | 30.76 | 33.84 | 233,994 | +1.86(+5.82%) |
Sep 17, 2007 | 31.61 | 32.54 | 31.18 | 31.98 | 124,736 | +0.42(+1.32%) |
Sep 14, 2007 | 31.77 | 32.12 | 30.68 | 31.57 | 146,848 | -0.20(-0.63%) |
Sep 13, 2007 | 33.12 | 33.12 | 31.62 | 31.77 | 191,852 | -0.97(-2.96%) |
Sep 12, 2007 | 33.02 | 33.66 | 32.43 | 32.74 | 172,211 | -0.47(-1.41%) |
Sep 11, 2007 | 32.10 | 33.47 | 31.58 | 33.21 | 118,232 | +1.37(+4.30%) |
Sep 10, 2007 | 32.69 | 33.09 | 31.10 | 31.84 | 111,989 | -0.77(-2.36%) |
Sep 07, 2007 | 33.86 | 34.14 | 32.37 | 32.61 | 145,027 | -1.79(-5.21%) |
Sep 06, 2007 | 33.91 | 34.60 | 33.23 | 34.40 | 91,178 | +0.66(+1.96%) |
Sep 05, 2007 | 34.06 | 34.17 | 33.14 | 33.74 | 98,332 | -0.28(-0.84%) |
Sep 04, 2007 | 32.89 | 34.59 | 32.66 | 34.02 | 173,512 | +1.32(+4.04%) |
Aug 31, 2007 | 33.78 | 33.78 | 32.38 | 32.70 | 98,202 | -0.40(-1.21%) |
Aug 30, 2007 | 32.75 | 33.66 | 32.60 | 33.10 | 95,210 | -0.08(-0.25%) |
Aug 29, 2007 | 33.29 | 33.76 | 32.48 | 33.18 | 124,476 | +0.28(+0.84%) |
Aug 28, 2007 | 33.06 | 34.04 | 32.51 | 32.91 | 98,462 | -0.23(-0.70%) |
Aug 27, 2007 | 34.90 | 35.29 | 32.94 | 33.14 | 126,687 | -2.14(-6.08%) |
Aug 24, 2007 | 33.44 | 35.30 | 33.22 | 35.28 | 144,897 | +2.03(+6.10%) |
Aug 23, 2007 | 33.37 | 33.64 | 32.71 | 33.25 | 109,258 | +0.25(+0.75%) |
Aug 22, 2007 | 31.06 | 33.29 | 31.02 | 33.01 | 108,737 | +2.25(+7.33%) |
Aug 21, 2007 | 30.37 | 31.60 | 30.37 | 30.75 | 99,112 | +0.46(+1.52%) |
Aug 20, 2007 | 30.39 | 30.52 | 29.42 | 30.29 | 108,347 | +0.09(+0.31%) |
Aug 17, 2007 | 31.21 | 31.56 | 28.26 | 30.20 | 340,131 | +0.37(+1.24%) |
Aug 16, 2007 | 30.37 | 30.37 | 27.94 | 29.83 | 266,381 | -0.65(-2.12%) |
Aug 15, 2007 | 30.75 | 31.81 | 30.38 | 30.48 | 237,116 | -0.48(-1.56%) |
Aug 14, 2007 | 32.61 | 32.94 | 30.86 | 30.96 | 264,690 | -1.65(-5.05%) |
Aug 13, 2007 | 31.71 | 33.81 | 31.61 | 32.61 | 157,123 | +1.66(+5.37%) |
Aug 10, 2007 | 32.58 | 32.82 | 30.55 | 30.95 | 308,524 | -2.48(-7.41%) |
Aug 09, 2007 | 35.37 | 35.94 | 32.85 | 33.42 | 260,528 | -2.31(-6.46%) |
Aug 08, 2007 | 33.64 | 35.98 | 33.32 | 35.73 | 253,635 | +2.58(+7.77%) |
Aug 07, 2007 | 32.74 | 33.63 | 32.22 | 33.15 | 209,931 | +0.29(+0.89%) |
Aug 06, 2007 | 32.59 | 33.48 | 31.30 | 32.86 | 242,839 | +0.08(+0.23%) |
Aug 03, 2007 | 33.28 | 34.23 | 32.72 | 32.78 | 176,113 | -1.45(-4.22%) |
Aug 02, 2007 | 32.68 | 34.23 | 32.68 | 34.23 | 246,221 | +1.55(+4.75%) |
Aug 01, 2007 | 32.33 | 33.06 | 31.46 | 32.67 | 218,256 | +0.22(+0.66%) |
Jul 31, 2007 | 33.75 | 34.98 | 32.40 | 32.46 | 213,313 | -0.71(-2.16%) |
Jul 30, 2007 | 33.02 | 33.67 | 30.83 | 33.17 | 422,334 | +0.22(+0.65%) |
Jul 27, 2007 | 34.25 | 34.25 | 32.58 | 32.96 | 251,423 | -1.17(-3.42%) |
Jul 26, 2007 | 35.63 | 36.04 | 33.59 | 34.13 | 379,151 | -2.36(-6.47%) |
Jul 25, 2007 | 37.84 | 38.79 | 35.98 | 36.49 | 290,054 | -1.22(-3.24%) |
Jul 24, 2007 | 40.06 | 40.06 | 37.52 | 37.71 | 197,185 | -2.30(-5.75%) |
Jul 23, 2007 | 39.96 | 41.19 | 39.76 | 40.01 | 257,927 | +0.44(+1.11%) |
Jul 20, 2007 | 40.96 | 41.10 | 38.64 | 39.57 | 235,945 | -1.68(-4.06%) |
Jul 19, 2007 | 40.44 | 41.87 | 40.34 | 41.25 | 371,998 | +1.51(+3.81%) |
Jul 18, 2007 | 35.15 | 39.73 | 34.71 | 39.73 | 630,984 | +4.47(+12.67%) |
Jul 17, 2007 | 34.54 | 36.09 | 34.54 | 35.27 | 193,673 | +0.75(+2.16%) |
Jul 16, 2007 | 35.25 | 35.25 | 34.17 | 34.52 | 90,658 | -0.70(-1.99%) |
Jul 13, 2007 | 35.47 | 35.47 | 34.25 | 35.22 | 202,647 | -0.28(-0.78%) |
Jul 12, 2007 | 34.88 | 35.66 | 34.88 | 35.50 | 175,333 | +0.85(+2.44%) |
Jul 11, 2007 | 34.17 | 34.87 | 34.12 | 34.65 | 140,734 | +0.42(+1.24%) |
Jul 10, 2007 | 34.92 | 34.92 | 34.18 | 34.23 | 157,643 | -0.69(-1.98%) |
Jul 09, 2007 | 34.87 | 35.05 | 34.58 | 34.92 | 270,023 | -0.02(-0.07%) |
Jul 06, 2007 | 34.27 | 35.14 | 34.04 | 34.94 | 255,195 | +0.81(+2.36%) |
Jul 05, 2007 | 32.06 | 34.14 | 31.91 | 34.14 | 247,391 | +2.07(+6.45%) |
Jul 03, 2007 | 31.79 | 32.78 | 31.79 | 32.07 | 145,027 | -0.06(-0.19%) |