Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 32.20 | 32.47 | 31.70 | 31.96 | 830,312 | -0.27(-0.84%) |
Sep 27, 2007 | 32.83 | 32.83 | 32.23 | 32.24 | 824,240 | -0.38(-1.17%) |
Sep 26, 2007 | 33.17 | 33.17 | 32.50 | 32.62 | 652,953 | -0.61(-1.83%) |
Sep 25, 2007 | 33.37 | 33.43 | 32.83 | 33.23 | 856,805 | -0.21(-0.63%) |
Sep 24, 2007 | 33.70 | 34.03 | 33.30 | 33.44 | 1,432,854 | -0.16(-0.47%) |
Sep 21, 2007 | 33.32 | 33.82 | 33.21 | 33.60 | 1,075,192 | +0.35(+1.06%) |
Sep 20, 2007 | 33.73 | 33.95 | 33.14 | 33.24 | 1,393,114 | -0.48(-1.43%) |
Sep 19, 2007 | 31.85 | 33.95 | 31.70 | 33.73 | 1,902,929 | +2.04(+6.43%) |
Sep 18, 2007 | 30.94 | 31.71 | 30.90 | 31.69 | 986,513 | +0.75(+2.42%) |
Sep 17, 2007 | 30.98 | 31.20 | 30.91 | 30.94 | 651,297 | -0.17(-0.54%) |
Sep 14, 2007 | 30.99 | 31.13 | 30.71 | 31.11 | 517,174 | +0.12(+0.39%) |
Sep 13, 2007 | 31.00 | 31.17 | 30.71 | 30.99 | 734,089 | +0.01(+0.02%) |
Sep 12, 2007 | 31.41 | 31.41 | 30.26 | 30.98 | 1,470,386 | -0.48(-1.52%) |
Sep 11, 2007 | 30.46 | 31.73 | 30.46 | 31.46 | 763,526 | +1.00(+3.28%) |
Sep 10, 2007 | 30.86 | 30.96 | 30.21 | 30.46 | 1,297,811 | -0.46(-1.48%) |
Sep 07, 2007 | 30.98 | 31.13 | 30.82 | 30.92 | 932,054 | -0.18(-0.58%) |
Sep 06, 2007 | 31.05 | 31.39 | 30.94 | 31.10 | 416,535 | +0.05(+0.16%) |
Sep 05, 2007 | 31.13 | 31.31 | 30.81 | 31.05 | 854,781 | -0.39(-1.23%) |
Sep 04, 2007 | 31.58 | 31.66 | 31.29 | 31.43 | 452,596 | -0.07(-0.22%) |
Aug 31, 2007 | 31.68 | 31.91 | 31.40 | 31.50 | 640,442 | +0.27(+0.85%) |
Aug 30, 2007 | 31.42 | 31.52 | 30.98 | 31.24 | 593,894 | -0.18(-0.59%) |
Aug 29, 2007 | 30.98 | 31.44 | 30.87 | 31.42 | 640,626 | +0.51(+1.64%) |
Aug 28, 2007 | 30.98 | 30.99 | 30.20 | 30.92 | 1,027,909 | -0.12(-0.40%) |
Aug 27, 2007 | 30.98 | 31.13 | 30.53 | 31.04 | 907,032 | -0.05(-0.16%) |
Aug 24, 2007 | 30.64 | 31.11 | 30.44 | 31.09 | 344,782 | +0.29(+0.94%) |
Aug 23, 2007 | 30.36 | 31.12 | 30.23 | 30.80 | 712,195 | +0.44(+1.45%) |
Aug 22, 2007 | 30.20 | 30.80 | 29.78 | 30.36 | 626,643 | +0.36(+1.20%) |
Aug 21, 2007 | 30.07 | 30.14 | 29.70 | 30.00 | 799,035 | -0.07(-0.22%) |
Aug 20, 2007 | 29.78 | 30.27 | 29.78 | 30.07 | 1,202,140 | +0.77(+2.63%) |
Aug 17, 2007 | 28.23 | 29.34 | 28.13 | 29.30 | 1,440,765 | +1.58(+5.69%) |
Aug 16, 2007 | 29.19 | 28.86 | 26.92 | 27.72 | 2,843,630 | -1.47(-5.03%) |
Aug 15, 2007 | 30.03 | 30.55 | 29.17 | 29.19 | 1,449,964 | -0.78(-2.59%) |
Aug 14, 2007 | 31.42 | 31.63 | 29.89 | 29.96 | 760,766 | -1.45(-4.62%) |
Aug 13, 2007 | 30.30 | 31.70 | 30.38 | 31.42 | 1,504,423 | +1.11(+3.68%) |
Aug 10, 2007 | 30.71 | 30.98 | 30.30 | 30.30 | 892,130 | -0.73(-2.35%) |
Aug 09, 2007 | 30.30 | 31.56 | 30.08 | 31.03 | 1,185,766 | -0.29(-0.92%) |
Aug 08, 2007 | 31.32 | 32.05 | 30.73 | 31.32 | 1,412,800 | -0.01(-0.02%) |
Aug 07, 2007 | 31.00 | 31.62 | 30.75 | 31.32 | 1,415,375 | +0.30(+0.98%) |
Aug 06, 2007 | 30.54 | 31.06 | 29.08 | 31.02 | 1,477,010 | +0.53(+1.75%) |
Aug 03, 2007 | 30.93 | 31.21 | 30.42 | 30.49 | 1,350,982 | -0.29(-0.95%) |
Aug 02, 2007 | 30.55 | 31.29 | 29.78 | 30.78 | 1,242,800 | +0.37(+1.22%) |
Aug 01, 2007 | 30.41 | 30.62 | 29.55 | 30.41 | 806,026 | -0.07(-0.21%) |
Jul 31, 2007 | 30.27 | 31.63 | 30.27 | 30.48 | 1,098,374 | +0.21(+0.68%) |
Jul 30, 2007 | 29.32 | 30.27 | 29.05 | 30.27 | 980,073 | +1.01(+3.44%) |
Jul 27, 2007 | 29.81 | 29.95 | 29.14 | 29.26 | 751,567 | -0.50(-1.68%) |
Jul 26, 2007 | 30.33 | 30.49 | 29.07 | 29.76 | 1,161,112 | -0.80(-2.63%) |
Jul 25, 2007 | 30.60 | 30.82 | 29.96 | 30.57 | 781,004 | +0.23(+0.75%) |
Jul 24, 2007 | 30.93 | 31.37 | 30.11 | 30.34 | 1,010,614 | -0.78(-2.50%) |
Jul 23, 2007 | 30.71 | 31.41 | 30.66 | 31.12 | 934,262 | +0.34(+1.11%) |
Jul 20, 2007 | 31.17 | 31.21 | 30.70 | 30.77 | 608,797 | -0.55(-1.75%) |
Jul 19, 2007 | 31.14 | 31.41 | 31.04 | 31.32 | 601,254 | +0.22(+0.70%) |
Jul 18, 2007 | 30.33 | 31.13 | 30.31 | 31.11 | 1,012,270 | +0.60(+1.96%) |
Jul 17, 2007 | 30.34 | 30.72 | 30.34 | 30.51 | 381,947 | -0.05(-0.18%) |
Jul 16, 2007 | 31.39 | 31.39 | 30.52 | 30.56 | 609,533 | -0.90(-2.85%) |
Jul 13, 2007 | 31.11 | 31.52 | 31.11 | 31.46 | 1,480,137 | +0.11(+0.35%) |
Jul 12, 2007 | 31.47 | 31.88 | 31.22 | 31.35 | 659,024 | -0.09(-0.29%) |
Jul 11, 2007 | 30.93 | 31.50 | 30.87 | 31.44 | 499,327 | +0.28(+0.89%) |
Jul 10, 2007 | 31.52 | 31.52 | 31.14 | 31.17 | 631,427 | -0.40(-1.26%) |
Jul 09, 2007 | 31.98 | 32.27 | 31.48 | 31.56 | 858,829 | -0.48(-1.51%) |
Jul 06, 2007 | 32.48 | 32.55 | 31.74 | 32.05 | 1,747,648 | -0.39(-1.19%) |
Jul 05, 2007 | 31.69 | 32.63 | 31.57 | 32.43 | 2,255,439 | +0.80(+2.53%) |
Jul 03, 2007 | 31.46 | 31.70 | 31.36 | 31.63 | 608,981 | +0.23(+0.74%) |