Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 33.07 | 33.25 | 32.39 | 32.49 | 442,434 | -0.86(-2.58%) |
Sep 27, 2007 | 33.26 | 33.62 | 32.90 | 33.35 | 417,710 | +0.18(+0.55%) |
Sep 26, 2007 | 32.41 | 33.64 | 32.29 | 33.17 | 431,158 | +0.73(+2.27%) |
Sep 25, 2007 | 32.87 | 32.87 | 32.25 | 32.43 | 559,327 | -0.56(-1.70%) |
Sep 24, 2007 | 34.21 | 34.21 | 32.87 | 32.99 | 574,223 | -1.22(-3.56%) |
Sep 21, 2007 | 33.68 | 34.56 | 33.00 | 34.21 | 631,324 | +0.83(+2.49%) |
Sep 20, 2007 | 34.80 | 35.10 | 33.38 | 33.38 | 526,845 | -1.61(-4.61%) |
Sep 19, 2007 | 35.28 | 36.73 | 34.87 | 34.99 | 851,455 | -0.26(-0.74%) |
Sep 18, 2007 | 34.68 | 35.26 | 33.20 | 35.26 | 667,944 | +1.54(+4.56%) |
Sep 17, 2007 | 34.12 | 34.84 | 33.10 | 33.72 | 544,948 | -0.37(-1.08%) |
Sep 14, 2007 | 33.36 | 34.32 | 33.35 | 34.09 | 529,948 | +0.21(+0.63%) |
Sep 13, 2007 | 32.80 | 34.11 | 32.65 | 33.87 | 986,968 | +1.36(+4.19%) |
Sep 12, 2007 | 32.02 | 32.74 | 31.91 | 32.51 | 930,694 | +0.44(+1.39%) |
Sep 11, 2007 | 31.07 | 32.07 | 30.82 | 32.07 | 786,492 | +1.31(+4.24%) |
Sep 10, 2007 | 31.55 | 32.02 | 30.74 | 30.76 | 916,936 | -0.38(-1.21%) |
Sep 07, 2007 | 30.90 | 31.24 | 30.64 | 31.14 | 1,058,966 | +0.03(+0.09%) |
Sep 06, 2007 | 30.93 | 31.41 | 30.64 | 31.11 | 1,124,136 | +0.18(+0.59%) |
Sep 05, 2007 | 31.13 | 31.15 | 30.51 | 30.92 | 1,218,271 | -0.32(-1.02%) |
Sep 04, 2007 | 30.79 | 31.75 | 30.51 | 31.24 | 833,766 | +0.68(+2.21%) |
Aug 31, 2007 | 30.10 | 30.89 | 29.44 | 30.57 | 2,652,950 | +0.79(+2.66%) |
Aug 30, 2007 | 30.26 | 30.60 | 29.46 | 29.77 | 947,969 | -0.68(-2.22%) |
Aug 29, 2007 | 29.81 | 31.08 | 29.69 | 30.45 | 2,219,825 | +0.97(+3.28%) |
Aug 28, 2007 | 30.45 | 30.53 | 29.42 | 29.48 | 1,372,611 | -1.01(-3.30%) |
Aug 27, 2007 | 31.66 | 31.79 | 30.47 | 30.49 | 898,936 | -1.21(-3.81%) |
Aug 24, 2007 | 31.91 | 32.15 | 31.38 | 31.70 | 740,252 | -0.26(-0.82%) |
Aug 23, 2007 | 33.50 | 33.50 | 31.83 | 31.96 | 984,796 | -1.13(-3.42%) |
Aug 22, 2007 | 32.78 | 33.91 | 32.54 | 33.09 | 816,077 | +0.90(+2.79%) |
Aug 21, 2007 | 32.08 | 32.53 | 31.66 | 32.19 | 902,971 | -0.05(-0.15%) |
Aug 20, 2007 | 33.45 | 33.55 | 31.93 | 32.24 | 936,590 | -0.87(-2.63%) |
Aug 17, 2007 | 34.80 | 35.99 | 31.32 | 33.11 | 2,654,812 | -0.30(-0.90%) |
Aug 16, 2007 | 31.80 | 33.83 | 30.80 | 33.41 | 2,150,931 | +1.04(+3.23%) |
Aug 15, 2007 | 33.97 | 34.08 | 32.29 | 32.37 | 2,191,585 | -1.85(-5.40%) |
Aug 14, 2007 | 35.57 | 35.81 | 33.84 | 34.21 | 1,721,634 | -1.65(-4.61%) |
Aug 13, 2007 | 37.27 | 38.05 | 35.53 | 35.86 | 1,361,749 | -1.16(-3.13%) |
Aug 10, 2007 | 38.43 | 38.60 | 36.69 | 37.02 | 1,160,156 | -1.45(-3.77%) |
Aug 09, 2007 | 39.34 | 41.08 | 37.70 | 38.47 | 1,930,869 | -1.36(-3.42%) |
Aug 08, 2007 | 40.34 | 41.24 | 38.23 | 39.84 | 1,717,910 | +1.32(+3.44%) |
Aug 07, 2007 | 37.84 | 38.96 | 36.89 | 38.51 | 1,301,525 | +0.68(+1.79%) |
Aug 06, 2007 | 38.50 | 38.50 | 35.20 | 37.84 | 1,676,946 | -0.45(-1.19%) |
Aug 03, 2007 | 37.95 | 39.05 | 37.80 | 38.29 | 1,510,503 | -0.76(-1.96%) |
Aug 02, 2007 | 38.60 | 39.54 | 38.35 | 39.05 | 1,058,482 | +0.45(+1.18%) |
Aug 01, 2007 | 40.22 | 40.60 | 37.70 | 38.60 | 1,624,675 | -0.59(-1.50%) |
Jul 31, 2007 | 40.60 | 42.03 | 38.93 | 39.19 | 2,124,760 | -0.26(-0.66%) |
Jul 30, 2007 | 38.96 | 39.82 | 38.57 | 39.45 | 731,738 | +0.83(+2.15%) |
Jul 27, 2007 | 39.88 | 40.02 | 38.46 | 38.62 | 1,784,839 | -1.02(-2.56%) |
Jul 26, 2007 | 40.17 | 40.38 | 38.85 | 39.63 | 996,484 | -1.06(-2.61%) |
Jul 25, 2007 | 39.68 | 40.90 | 39.27 | 40.70 | 1,071,455 | +1.05(+2.66%) |
Jul 24, 2007 | 40.26 | 40.62 | 39.47 | 39.64 | 970,280 | -1.02(-2.50%) |
Jul 23, 2007 | 41.22 | 41.26 | 40.46 | 40.66 | 1,026,516 | -0.63(-1.52%) |
Jul 20, 2007 | 42.83 | 43.00 | 41.21 | 41.29 | 1,358,129 | -1.39(-3.26%) |
Jul 19, 2007 | 42.79 | 43.02 | 42.53 | 42.68 | 486,605 | -0.04(-0.09%) |
Jul 18, 2007 | 43.50 | 43.62 | 42.44 | 42.72 | 1,037,242 | -1.07(-2.45%) |
Jul 17, 2007 | 43.88 | 44.49 | 43.78 | 43.79 | 215,579 | -0.22(-0.51%) |
Jul 16, 2007 | 45.43 | 45.43 | 43.96 | 44.01 | 450,813 | -1.42(-3.13%) |
Jul 13, 2007 | 44.46 | 45.72 | 44.30 | 45.43 | 980,761 | +0.98(+2.20%) |
Jul 12, 2007 | 43.79 | 44.46 | 43.68 | 44.46 | 456,399 | +0.69(+1.57%) |
Jul 11, 2007 | 43.83 | 43.98 | 43.33 | 43.77 | 750,079 | -0.22(-0.51%) |
Jul 10, 2007 | 44.95 | 45.09 | 43.82 | 43.99 | 669,495 | -1.10(-2.44%) |
Jul 09, 2007 | 45.34 | 45.43 | 44.68 | 45.10 | 265,439 | -0.34(-0.74%) |
Jul 06, 2007 | 45.34 | 45.75 | 45.07 | 45.43 | 591,498 | +0.27(+0.60%) |
Jul 05, 2007 | 45.28 | 45.76 | 45.01 | 45.16 | 664,220 | -0.11(-0.23%) |
Jul 03, 2007 | 45.63 | 45.65 | 45.00 | 45.27 | 315,507 | -0.05(-0.11%) |