Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 32.72 | 32.88 | 32.43 | 32.85 | 572,011 | +0.02(+0.05%) |
Sep 27, 2007 | 32.83 | 33.17 | 32.53 | 32.83 | 583,824 | +0.00(+0.00%) |
Sep 26, 2007 | 33.00 | 33.07 | 32.63 | 32.83 | 461,448 | -0.34(-1.01%) |
Sep 25, 2007 | 33.32 | 33.33 | 32.93 | 33.17 | 371,188 | -0.42(-1.26%) |
Sep 24, 2007 | 33.04 | 33.63 | 32.89 | 33.59 | 378,202 | +0.70(+2.12%) |
Sep 21, 2007 | 33.08 | 33.25 | 32.89 | 32.89 | 383,186 | -0.10(-0.30%) |
Sep 20, 2007 | 33.26 | 33.28 | 32.84 | 32.99 | 323,382 | -0.41(-1.22%) |
Sep 19, 2007 | 32.79 | 33.60 | 32.72 | 33.39 | 585,300 | +0.88(+2.70%) |
Sep 18, 2007 | 31.83 | 32.52 | 31.53 | 32.52 | 518,298 | +0.92(+2.90%) |
Sep 17, 2007 | 31.29 | 31.64 | 30.98 | 31.60 | 500,394 | +0.29(+0.92%) |
Sep 14, 2007 | 30.89 | 31.35 | 30.82 | 31.31 | 284,067 | +0.07(+0.21%) |
Sep 13, 2007 | 30.78 | 31.35 | 30.42 | 31.25 | 981,592 | +0.48(+1.57%) |
Sep 12, 2007 | 30.91 | 31.05 | 30.67 | 30.77 | 284,621 | -0.28(-0.91%) |
Sep 11, 2007 | 31.07 | 31.25 | 30.82 | 31.05 | 416,410 | +0.17(+0.54%) |
Sep 10, 2007 | 31.44 | 31.51 | 30.80 | 30.88 | 779,293 | -0.30(-0.97%) |
Sep 07, 2007 | 31.97 | 32.06 | 31.15 | 31.18 | 790,368 | -1.22(-3.76%) |
Sep 06, 2007 | 32.70 | 32.70 | 32.17 | 32.40 | 442,067 | -0.22(-0.68%) |
Sep 05, 2007 | 33.04 | 33.04 | 32.46 | 32.63 | 675,191 | -0.57(-1.73%) |
Sep 04, 2007 | 32.99 | 33.39 | 32.91 | 33.20 | 819,901 | +0.08(+0.25%) |
Aug 31, 2007 | 32.42 | 33.56 | 32.14 | 33.12 | 1,329,709 | +1.21(+3.79%) |
Aug 30, 2007 | 31.56 | 32.16 | 31.54 | 31.91 | 678,328 | -0.03(-0.08%) |
Aug 29, 2007 | 31.81 | 32.15 | 31.64 | 31.94 | 923,265 | +0.17(+0.53%) |
Aug 28, 2007 | 32.71 | 32.71 | 31.73 | 31.77 | 657,286 | -0.97(-2.96%) |
Aug 27, 2007 | 33.26 | 33.40 | 32.72 | 32.74 | 519,590 | -0.57(-1.72%) |
Aug 24, 2007 | 33.73 | 33.92 | 33.03 | 33.31 | 414,011 | -0.41(-1.20%) |
Aug 23, 2007 | 34.54 | 34.67 | 33.59 | 33.72 | 426,562 | -0.52(-1.52%) |
Aug 22, 2007 | 34.16 | 34.63 | 33.72 | 34.24 | 1,158,973 | +0.35(+1.02%) |
Aug 21, 2007 | 33.52 | 33.99 | 33.29 | 33.89 | 534,910 | +0.20(+0.58%) |
Aug 20, 2007 | 33.26 | 34.13 | 33.14 | 33.70 | 609,665 | +0.22(+0.65%) |
Aug 17, 2007 | 33.58 | 33.96 | 33.09 | 33.48 | 1,157,681 | +0.27(+0.82%) |
Aug 16, 2007 | 32.58 | 33.42 | 31.95 | 33.21 | 1,335,062 | +0.91(+2.82%) |
Aug 15, 2007 | 32.61 | 33.56 | 32.19 | 32.30 | 1,059,669 | -0.43(-1.32%) |
Aug 14, 2007 | 34.44 | 34.45 | 32.72 | 32.73 | 600,251 | -1.82(-5.27%) |
Aug 13, 2007 | 34.77 | 35.01 | 34.00 | 34.55 | 445,574 | -0.07(-0.20%) |
Aug 10, 2007 | 35.50 | 35.83 | 34.54 | 34.62 | 696,048 | -1.22(-3.40%) |
Aug 09, 2007 | 35.05 | 36.24 | 34.81 | 35.84 | 1,072,590 | -0.01(-0.03%) |
Aug 08, 2007 | 34.63 | 36.15 | 34.55 | 35.85 | 987,499 | +1.50(+4.37%) |
Aug 07, 2007 | 34.25 | 34.58 | 33.45 | 34.35 | 858,109 | +0.02(+0.06%) |
Aug 06, 2007 | 33.74 | 34.40 | 32.97 | 34.33 | 992,298 | +1.01(+3.04%) |
Aug 03, 2007 | 33.16 | 34.35 | 33.05 | 33.32 | 1,055,424 | -1.03(-3.00%) |
Aug 02, 2007 | 35.13 | 35.30 | 34.24 | 34.35 | 1,534,776 | -0.47(-1.35%) |
Aug 01, 2007 | 34.67 | 35.03 | 33.87 | 34.82 | 808,826 | -0.09(-0.25%) |
Jul 31, 2007 | 34.64 | 34.96 | 34.39 | 34.91 | 1,104,153 | +0.72(+2.11%) |
Jul 30, 2007 | 34.17 | 34.27 | 33.43 | 34.19 | 822,116 | +0.24(+0.72%) |
Jul 27, 2007 | 34.79 | 35.23 | 33.74 | 33.94 | 900,562 | -1.34(-3.79%) |
Jul 26, 2007 | 35.76 | 35.76 | 34.22 | 35.28 | 1,571,138 | -1.02(-2.82%) |
Jul 25, 2007 | 36.76 | 37.24 | 35.29 | 36.30 | 2,079,261 | -0.73(-1.96%) |
Jul 24, 2007 | 37.56 | 37.60 | 36.78 | 37.03 | 829,314 | -0.62(-1.64%) |
Jul 23, 2007 | 38.46 | 38.52 | 37.59 | 37.65 | 699,370 | -0.69(-1.81%) |
Jul 20, 2007 | 38.87 | 38.87 | 38.11 | 38.34 | 572,195 | -0.54(-1.39%) |
Jul 19, 2007 | 38.89 | 39.04 | 38.75 | 38.88 | 177,934 | +0.23(+0.60%) |
Jul 18, 2007 | 38.10 | 38.70 | 37.92 | 38.65 | 717,459 | +0.21(+0.55%) |
Jul 17, 2007 | 38.36 | 38.64 | 38.06 | 38.44 | 453,142 | +0.08(+0.21%) |
Jul 16, 2007 | 38.68 | 38.80 | 38.35 | 38.36 | 688,849 | -0.06(-0.17%) |
Jul 13, 2007 | 38.13 | 38.49 | 38.12 | 38.42 | 745,515 | +0.28(+0.74%) |
Jul 12, 2007 | 38.17 | 38.41 | 37.84 | 38.14 | 806,057 | +0.10(+0.27%) |
Jul 11, 2007 | 38.10 | 38.24 | 37.91 | 38.04 | 407,366 | -0.14(-0.35%) |
Jul 10, 2007 | 39.16 | 39.26 | 38.06 | 38.17 | 659,686 | -1.16(-2.95%) |
Jul 09, 2007 | 39.70 | 39.71 | 39.18 | 39.33 | 309,354 | -0.27(-0.67%) |
Jul 06, 2007 | 39.53 | 39.86 | 39.10 | 39.60 | 395,368 | -0.06(-0.15%) |
Jul 05, 2007 | 39.28 | 40.05 | 39.28 | 39.66 | 683,681 | +0.64(+1.64%) |
Jul 03, 2007 | 39.14 | 39.46 | 38.92 | 39.02 | 171,658 | -0.17(-0.43%) |