Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 37.09 | 37.09 | 36.07 | 36.24 | 995,279 | -0.80(-2.17%) |
Sep 27, 2007 | 38.13 | 40.05 | 36.82 | 37.05 | 2,559,359 | +0.15(+0.40%) |
Sep 26, 2007 | 34.61 | 37.23 | 34.46 | 36.90 | 1,815,064 | +2.68(+7.84%) |
Sep 25, 2007 | 33.81 | 34.32 | 33.58 | 34.22 | 935,155 | -0.07(-0.22%) |
Sep 24, 2007 | 34.71 | 34.76 | 34.10 | 34.29 | 752,709 | -0.70(-1.99%) |
Sep 21, 2007 | 35.40 | 35.41 | 34.77 | 34.99 | 1,532,005 | +0.06(+0.16%) |
Sep 20, 2007 | 34.27 | 35.18 | 34.05 | 34.93 | 1,527,005 | +0.53(+1.55%) |
Sep 19, 2007 | 34.15 | 35.20 | 33.92 | 34.40 | 1,462,003 | +0.57(+1.70%) |
Sep 18, 2007 | 32.23 | 34.18 | 32.06 | 33.82 | 1,364,194 | +1.59(+4.93%) |
Sep 17, 2007 | 31.76 | 32.62 | 31.54 | 32.23 | 1,440,173 | +0.20(+0.64%) |
Sep 14, 2007 | 31.11 | 32.23 | 30.80 | 32.03 | 1,053,817 | +0.92(+2.95%) |
Sep 13, 2007 | 31.73 | 31.94 | 30.68 | 31.11 | 1,273,825 | -0.55(-1.74%) |
Sep 12, 2007 | 32.27 | 32.48 | 31.56 | 31.66 | 803,077 | -0.74(-2.28%) |
Sep 11, 2007 | 31.38 | 32.56 | 31.29 | 32.40 | 1,092,843 | +1.21(+3.86%) |
Sep 10, 2007 | 33.21 | 33.29 | 31.19 | 31.19 | 1,554,933 | -2.02(-6.07%) |
Sep 07, 2007 | 33.54 | 33.63 | 32.86 | 33.21 | 1,007,718 | -0.87(-2.55%) |
Sep 06, 2007 | 33.33 | 34.09 | 33.21 | 34.08 | 836,127 | +0.78(+2.34%) |
Sep 05, 2007 | 32.70 | 33.50 | 32.70 | 33.30 | 861,250 | +0.07(+0.22%) |
Sep 04, 2007 | 33.00 | 33.65 | 32.75 | 33.23 | 613,680 | +0.04(+0.12%) |
Aug 31, 2007 | 32.98 | 33.62 | 32.73 | 33.18 | 927,471 | +0.55(+1.68%) |
Aug 30, 2007 | 32.45 | 32.82 | 32.32 | 32.63 | 1,221,506 | -0.07(-0.20%) |
Aug 29, 2007 | 31.58 | 32.84 | 31.58 | 32.70 | 1,031,134 | +1.38(+4.40%) |
Aug 28, 2007 | 31.53 | 31.67 | 31.31 | 31.32 | 659,047 | -0.35(-1.11%) |
Aug 27, 2007 | 31.58 | 31.85 | 31.13 | 31.68 | 668,072 | -0.12(-0.39%) |
Aug 24, 2007 | 31.07 | 31.80 | 30.83 | 31.80 | 409,038 | +0.64(+2.05%) |
Aug 23, 2007 | 31.14 | 31.34 | 30.83 | 31.16 | 652,584 | +0.02(+0.05%) |
Aug 22, 2007 | 30.68 | 31.35 | 30.42 | 31.14 | 789,662 | +0.77(+2.54%) |
Aug 21, 2007 | 30.14 | 30.61 | 29.90 | 30.37 | 596,728 | -0.04(-0.13%) |
Aug 20, 2007 | 29.31 | 30.69 | 29.09 | 30.41 | 834,785 | +1.03(+3.52%) |
Aug 17, 2007 | 30.34 | 30.75 | 28.84 | 29.38 | 1,312,849 | +0.56(+1.93%) |
Aug 16, 2007 | 29.19 | 29.42 | 27.99 | 28.82 | 1,363,828 | -0.62(-2.09%) |
Aug 15, 2007 | 30.13 | 30.63 | 29.40 | 29.44 | 996,742 | -0.83(-2.74%) |
Aug 14, 2007 | 31.40 | 31.85 | 30.21 | 30.27 | 1,093,697 | -1.12(-3.55%) |
Aug 13, 2007 | 31.16 | 32.62 | 31.16 | 31.38 | 1,527,249 | +0.46(+1.49%) |
Aug 10, 2007 | 28.37 | 31.79 | 26.99 | 30.92 | 2,522,650 | +2.13(+7.41%) |
Aug 09, 2007 | 29.68 | 29.76 | 28.32 | 28.79 | 2,746,804 | -1.67(-5.49%) |
Aug 08, 2007 | 30.83 | 32.22 | 28.08 | 30.46 | 3,225,602 | -0.56(-1.80%) |
Aug 07, 2007 | 31.22 | 31.36 | 30.67 | 31.02 | 1,713,353 | -0.43(-1.36%) |
Aug 06, 2007 | 31.45 | 31.54 | 30.58 | 31.45 | 855,274 | +0.10(+0.31%) |
Aug 03, 2007 | 31.81 | 32.64 | 31.32 | 31.35 | 886,494 | -1.30(-3.97%) |
Aug 02, 2007 | 33.17 | 33.18 | 32.45 | 32.64 | 1,001,864 | -0.43(-1.31%) |
Aug 01, 2007 | 32.82 | 33.34 | 32.45 | 33.08 | 1,140,829 | +0.09(+0.27%) |
Jul 31, 2007 | 32.96 | 33.79 | 32.77 | 32.99 | 1,179,066 | +0.22(+0.68%) |
Jul 30, 2007 | 32.59 | 32.90 | 31.98 | 32.77 | 1,786,900 | +0.07(+0.20%) |
Jul 27, 2007 | 33.38 | 33.41 | 32.57 | 32.70 | 1,414,074 | -0.75(-2.25%) |
Jul 26, 2007 | 34.19 | 34.19 | 33.00 | 33.45 | 1,767,313 | -0.67(-1.97%) |
Jul 25, 2007 | 33.41 | 34.54 | 33.30 | 34.13 | 2,162,119 | +0.78(+2.34%) |
Jul 24, 2007 | 33.58 | 33.84 | 33.09 | 33.35 | 937,960 | -0.60(-1.76%) |
Jul 23, 2007 | 34.61 | 34.64 | 33.89 | 33.95 | 1,083,940 | -0.58(-1.69%) |
Jul 20, 2007 | 34.36 | 34.77 | 33.87 | 34.53 | 778,198 | +0.07(+0.19%) |
Jul 19, 2007 | 34.79 | 34.94 | 34.39 | 34.46 | 701,976 | -0.27(-0.78%) |
Jul 18, 2007 | 34.53 | 34.87 | 34.17 | 34.73 | 1,010,157 | +0.11(+0.33%) |
Jul 17, 2007 | 34.27 | 34.80 | 34.09 | 34.62 | 1,182,602 | +0.43(+1.25%) |
Jul 16, 2007 | 34.74 | 34.79 | 34.07 | 34.19 | 927,228 | -0.71(-2.02%) |
Jul 13, 2007 | 34.05 | 34.96 | 33.82 | 34.90 | 1,409,196 | +0.68(+1.99%) |
Jul 12, 2007 | 33.55 | 34.22 | 33.46 | 34.22 | 1,092,355 | +0.71(+2.13%) |
Jul 11, 2007 | 33.21 | 33.55 | 33.21 | 33.50 | 1,486,394 | +0.20(+0.59%) |
Jul 10, 2007 | 33.45 | 33.50 | 33.08 | 33.31 | 1,518,055 | -0.15(-0.44%) |
Jul 09, 2007 | 33.12 | 33.54 | 33.04 | 33.45 | 1,071,623 | +0.39(+1.17%) |
Jul 06, 2007 | 32.91 | 33.13 | 32.70 | 33.07 | 967,595 | -0.03(-0.10%) |
Jul 05, 2007 | 33.75 | 33.75 | 32.89 | 33.10 | 1,539,322 | +0.93(+2.91%) |
Jul 03, 2007 | 31.86 | 32.25 | 31.72 | 32.17 | 556,117 | +0.32(+1.00%) |