Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 36.68 | 37.48 | 35.79 | 35.93 | 430,940 | -0.88(-2.39%) |
Sep 27, 2007 | 37.69 | 37.71 | 36.30 | 36.81 | 471,595 | -0.72(-1.92%) |
Sep 26, 2007 | 36.89 | 37.74 | 36.63 | 37.53 | 409,115 | +0.78(+2.12%) |
Sep 25, 2007 | 36.10 | 36.85 | 35.86 | 36.75 | 409,575 | +0.40(+1.10%) |
Sep 24, 2007 | 36.34 | 36.55 | 35.87 | 36.35 | 541,903 | +0.08(+0.22%) |
Sep 21, 2007 | 36.23 | 37.00 | 36.02 | 36.27 | 753,267 | +0.37(+1.03%) |
Sep 20, 2007 | 35.25 | 35.98 | 35.25 | 35.90 | 398,741 | +0.58(+1.64%) |
Sep 19, 2007 | 35.41 | 35.57 | 34.91 | 35.32 | 457,911 | +0.41(+1.17%) |
Sep 18, 2007 | 34.26 | 34.91 | 33.81 | 34.91 | 576,301 | +0.78(+2.29%) |
Sep 17, 2007 | 34.89 | 34.92 | 34.02 | 34.13 | 718,839 | -0.72(-2.07%) |
Sep 14, 2007 | 33.76 | 35.25 | 33.44 | 34.85 | 510,333 | +0.82(+2.41%) |
Sep 13, 2007 | 32.61 | 34.14 | 32.61 | 34.03 | 784,916 | +1.71(+5.29%) |
Sep 12, 2007 | 32.65 | 33.34 | 32.27 | 32.32 | 231,012 | -0.32(-0.98%) |
Sep 11, 2007 | 32.05 | 32.89 | 32.05 | 32.64 | 194,776 | +0.82(+2.58%) |
Sep 10, 2007 | 31.65 | 32.70 | 31.19 | 31.82 | 206,061 | +0.32(+1.02%) |
Sep 07, 2007 | 32.17 | 32.30 | 31.12 | 31.50 | 299,778 | -1.12(-3.43%) |
Sep 06, 2007 | 32.39 | 32.86 | 31.96 | 32.62 | 139,840 | +0.27(+0.83%) |
Sep 05, 2007 | 32.27 | 33.63 | 32.27 | 32.35 | 348,372 | -0.22(-0.68%) |
Sep 04, 2007 | 31.80 | 32.90 | 31.66 | 32.57 | 193,798 | +0.67(+2.10%) |
Aug 31, 2007 | 32.00 | 32.88 | 31.40 | 31.90 | 393,292 | +0.38(+1.21%) |
Aug 30, 2007 | 31.11 | 31.82 | 31.04 | 31.52 | 181,571 | +0.08(+0.25%) |
Aug 29, 2007 | 31.04 | 31.75 | 30.75 | 31.44 | 223,275 | +0.55(+1.78%) |
Aug 28, 2007 | 29.88 | 31.00 | 29.84 | 30.89 | 416,255 | +0.97(+3.24%) |
Aug 27, 2007 | 29.82 | 30.22 | 29.59 | 29.92 | 153,854 | -0.08(-0.27%) |
Aug 24, 2007 | 30.00 | 30.51 | 29.72 | 30.00 | 222,537 | -0.04(-0.13%) |
Aug 23, 2007 | 31.05 | 31.17 | 29.82 | 30.04 | 194,083 | -0.80(-2.59%) |
Aug 22, 2007 | 31.48 | 32.00 | 30.58 | 30.84 | 362,419 | -0.34(-1.09%) |
Aug 21, 2007 | 30.23 | 31.31 | 30.13 | 31.18 | 330,081 | +0.77(+2.53%) |
Aug 20, 2007 | 30.89 | 30.99 | 30.08 | 30.41 | 273,810 | -0.41(-1.33%) |
Aug 17, 2007 | 31.25 | 32.94 | 30.28 | 30.82 | 527,594 | +0.66(+2.19%) |
Aug 16, 2007 | 28.71 | 30.25 | 28.25 | 30.16 | 601,062 | +1.32(+4.58%) |
Aug 15, 2007 | 28.78 | 30.00 | 28.78 | 28.84 | 411,354 | -0.21(-0.72%) |
Aug 14, 2007 | 29.73 | 29.91 | 28.86 | 29.05 | 376,055 | -0.62(-2.09%) |
Aug 13, 2007 | 29.98 | 30.07 | 28.75 | 29.67 | 378,820 | -0.20(-0.67%) |
Aug 10, 2007 | 31.36 | 31.37 | 29.49 | 29.87 | 867,176 | -1.94(-6.10%) |
Aug 09, 2007 | 30.15 | 33.27 | 30.01 | 31.81 | 1,498,546 | +0.71(+2.28%) |
Aug 08, 2007 | 29.62 | 31.80 | 29.62 | 31.10 | 1,548,934 | +1.78(+6.07%) |
Aug 07, 2007 | 28.31 | 29.92 | 28.30 | 29.32 | 507,357 | +0.85(+2.99%) |
Aug 06, 2007 | 28.82 | 28.87 | 27.80 | 28.47 | 587,702 | -0.15(-0.52%) |
Aug 03, 2007 | 28.91 | 30.00 | 28.50 | 28.62 | 617,174 | -1.28(-4.28%) |
Aug 02, 2007 | 28.68 | 30.08 | 28.55 | 29.90 | 718,630 | +1.05(+3.64%) |
Aug 01, 2007 | 28.65 | 29.31 | 28.06 | 28.85 | 401,712 | +0.17(+0.59%) |
Jul 31, 2007 | 28.83 | 29.10 | 28.52 | 28.68 | 248,801 | -0.22(-0.76%) |
Jul 30, 2007 | 28.33 | 29.16 | 28.33 | 28.90 | 512,786 | +0.56(+1.98%) |
Jul 27, 2007 | 26.82 | 28.50 | 26.79 | 28.34 | 904,592 | +1.57(+5.86%) |
Jul 26, 2007 | 27.21 | 27.63 | 25.99 | 26.77 | 684,061 | -0.56(-2.05%) |
Jul 25, 2007 | 26.45 | 27.67 | 26.15 | 27.33 | 461,880 | +0.95(+3.60%) |
Jul 24, 2007 | 26.76 | 26.95 | 25.93 | 26.38 | 309,094 | -0.52(-1.93%) |
Jul 23, 2007 | 27.20 | 27.66 | 26.87 | 26.90 | 160,598 | -0.24(-0.88%) |
Jul 20, 2007 | 27.43 | 27.66 | 26.71 | 27.14 | 233,720 | -0.35(-1.27%) |
Jul 19, 2007 | 27.46 | 27.54 | 27.00 | 27.49 | 84,624 | +0.07(+0.26%) |
Jul 18, 2007 | 27.17 | 27.46 | 26.83 | 27.42 | 141,984 | +0.17(+0.62%) |
Jul 17, 2007 | 27.21 | 27.62 | 27.21 | 27.25 | 198,979 | -0.07(-0.26%) |
Jul 16, 2007 | 27.23 | 27.52 | 27.00 | 27.32 | 201,161 | -0.02(-0.07%) |
Jul 13, 2007 | 27.99 | 28.17 | 26.99 | 27.34 | 131,920 | -0.66(-2.36%) |
Jul 12, 2007 | 26.87 | 28.09 | 26.69 | 28.00 | 196,091 | +1.18(+4.40%) |
Jul 11, 2007 | 26.40 | 26.82 | 26.26 | 26.82 | 164,142 | +0.36(+1.36%) |
Jul 10, 2007 | 27.06 | 27.30 | 26.15 | 26.46 | 150,836 | -0.74(-2.72%) |
Jul 09, 2007 | 28.21 | 28.21 | 27.11 | 27.20 | 157,930 | -0.90(-3.20%) |
Jul 06, 2007 | 27.93 | 28.47 | 27.50 | 28.10 | 205,586 | +0.22(+0.79%) |
Jul 05, 2007 | 27.50 | 27.96 | 27.09 | 27.88 | 161,463 | +0.49(+1.79%) |
Jul 03, 2007 | 27.00 | 27.54 | 26.99 | 27.39 | 80,296 | +0.46(+1.71%) |