Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 36.71 | 36.71 | 36.24 | 36.38 | 14,906 | -0.13(-0.36%) |
Sep 27, 2007 | 35.87 | 36.59 | 35.87 | 36.51 | 13,641 | -0.02(-0.04%) |
Sep 26, 2007 | 36.05 | 36.67 | 36.05 | 36.53 | 42,400 | +0.50(+1.39%) |
Sep 25, 2007 | 35.74 | 36.05 | 35.45 | 36.03 | 54,209 | +0.12(+0.34%) |
Sep 24, 2007 | 36.06 | 36.07 | 35.61 | 35.91 | 23,050 | -0.08(-0.21%) |
Sep 21, 2007 | 36.04 | 36.09 | 35.92 | 35.98 | 59,679 | +0.07(+0.19%) |
Sep 20, 2007 | 35.95 | 36.00 | 35.61 | 35.91 | 24,035 | -0.03(-0.09%) |
Sep 19, 2007 | 36.09 | 36.36 | 35.64 | 35.94 | 26,123 | +0.09(+0.26%) |
Sep 18, 2007 | 35.09 | 36.07 | 34.82 | 35.85 | 75,988 | +1.17(+3.37%) |
Sep 17, 2007 | 35.06 | 35.06 | 34.53 | 34.68 | 16,707 | -0.47(-1.33%) |
Sep 14, 2007 | 35.48 | 35.48 | 34.95 | 35.15 | 26,692 | +0.01(+0.02%) |
Sep 13, 2007 | 35.49 | 35.49 | 34.94 | 35.15 | 20,952 | +0.05(+0.15%) |
Sep 12, 2007 | 34.60 | 35.38 | 34.58 | 35.09 | 14,433 | +0.15(+0.42%) |
Sep 11, 2007 | 35.49 | 35.49 | 34.55 | 34.95 | 27,611 | -0.38(-1.07%) |
Sep 10, 2007 | 35.09 | 35.47 | 35.09 | 35.32 | 48,421 | +0.31(+0.88%) |
Sep 07, 2007 | 35.40 | 35.63 | 34.48 | 35.01 | 99,092 | -0.89(-2.48%) |
Sep 06, 2007 | 34.81 | 36.04 | 34.70 | 35.91 | 67,522 | +1.34(+3.86%) |
Sep 05, 2007 | 35.25 | 35.25 | 34.46 | 34.57 | 34,825 | -0.60(-1.70%) |
Sep 04, 2007 | 34.55 | 35.31 | 34.55 | 35.17 | 27,804 | +0.68(+1.96%) |
Aug 31, 2007 | 34.55 | 34.55 | 34.29 | 34.49 | 12,317 | +0.28(+0.81%) |
Aug 30, 2007 | 34.49 | 34.54 | 33.79 | 34.22 | 32,021 | -0.72(-2.07%) |
Aug 29, 2007 | 34.75 | 35.15 | 34.63 | 34.94 | 49,421 | +0.66(+1.93%) |
Aug 28, 2007 | 34.97 | 34.97 | 34.27 | 34.28 | 46,738 | -0.38(-1.11%) |
Aug 27, 2007 | 33.98 | 35.28 | 33.75 | 34.66 | 111,738 | +0.89(+2.64%) |
Aug 24, 2007 | 33.98 | 33.98 | 33.56 | 33.77 | 103,909 | -0.19(-0.57%) |
Aug 23, 2007 | 32.93 | 34.15 | 32.68 | 33.96 | 92,745 | +1.52(+4.69%) |
Aug 22, 2007 | 32.25 | 32.44 | 32.02 | 32.44 | 15,907 | +0.48(+1.49%) |
Aug 21, 2007 | 32.18 | 32.40 | 31.67 | 31.97 | 9,083 | -0.48(-1.49%) |
Aug 20, 2007 | 32.42 | 32.80 | 32.33 | 32.45 | 12,164 | +0.17(+0.52%) |
Aug 17, 2007 | 31.60 | 32.47 | 31.60 | 32.28 | 28,458 | +1.04(+3.34%) |
Aug 16, 2007 | 32.06 | 32.10 | 30.92 | 31.24 | 44,928 | -1.17(-3.60%) |
Aug 15, 2007 | 32.47 | 33.10 | 32.14 | 32.40 | 42,414 | +0.68(+2.15%) |
Aug 14, 2007 | 32.57 | 33.02 | 31.66 | 31.72 | 53,272 | -0.84(-2.59%) |
Aug 13, 2007 | 33.02 | 33.02 | 32.28 | 32.57 | 34,673 | +0.98(+3.09%) |
Aug 10, 2007 | 30.72 | 31.77 | 30.72 | 31.59 | 35,210 | +0.30(+0.96%) |
Aug 09, 2007 | 31.69 | 32.20 | 30.91 | 31.29 | 31,192 | -1.34(-4.12%) |
Aug 08, 2007 | 32.41 | 32.76 | 32.25 | 32.63 | 91,005 | +0.99(+3.13%) |
Aug 07, 2007 | 31.39 | 31.72 | 30.66 | 31.64 | 100,856 | +0.71(+2.31%) |
Aug 06, 2007 | 30.42 | 30.94 | 30.40 | 30.93 | 38,764 | +0.71(+2.36%) |
Aug 03, 2007 | 30.27 | 30.66 | 30.22 | 30.22 | 22,635 | -0.21(-0.71%) |
Aug 02, 2007 | 31.09 | 31.09 | 29.99 | 30.43 | 31,733 | -0.26(-0.85%) |
Aug 01, 2007 | 30.56 | 31.10 | 30.08 | 30.69 | 47,637 | -0.12(-0.37%) |
Jul 31, 2007 | 31.02 | 31.49 | 30.71 | 30.81 | 93,034 | -0.28(-0.91%) |
Jul 30, 2007 | 30.48 | 31.28 | 30.35 | 31.09 | 41,716 | +1.00(+3.32%) |
Jul 27, 2007 | 30.50 | 30.50 | 30.09 | 30.09 | 40,859 | -0.01(-0.03%) |
Jul 26, 2007 | 31.09 | 31.89 | 29.95 | 30.10 | 45,416 | -1.12(-3.59%) |
Jul 25, 2007 | 31.21 | 31.47 | 31.11 | 31.22 | 24,733 | +0.05(+0.15%) |
Jul 24, 2007 | 30.95 | 31.47 | 30.95 | 31.18 | 44,660 | -0.18(-0.56%) |
Jul 23, 2007 | 31.94 | 31.94 | 30.77 | 31.35 | 108,053 | -1.59(-4.83%) |
Jul 20, 2007 | 33.24 | 33.25 | 32.82 | 32.94 | 29,124 | -0.10(-0.30%) |
Jul 19, 2007 | 33.29 | 33.29 | 33.02 | 33.04 | 49,119 | -0.59(-1.76%) |
Jul 18, 2007 | 33.01 | 33.63 | 32.95 | 33.63 | 46,247 | +0.64(+1.96%) |
Jul 17, 2007 | 32.54 | 33.10 | 32.54 | 32.99 | 51,292 | +0.74(+2.29%) |
Jul 16, 2007 | 32.55 | 32.79 | 32.23 | 32.25 | 86,905 | -1.53(-4.52%) |
Jul 13, 2007 | 33.45 | 33.78 | 33.19 | 33.78 | 73,833 | +0.02(+0.07%) |
Jul 12, 2007 | 33.93 | 33.93 | 33.67 | 33.76 | 26,727 | -0.41(-1.19%) |
Jul 11, 2007 | 34.17 | 34.30 | 33.61 | 34.16 | 61,966 | -0.21(-0.60%) |
Jul 10, 2007 | 34.70 | 34.90 | 34.33 | 34.37 | 72,071 | -0.80(-2.27%) |
Jul 09, 2007 | 34.54 | 35.58 | 34.18 | 35.17 | 141,274 | +0.99(+2.90%) |
Jul 06, 2007 | 34.17 | 34.46 | 34.08 | 34.18 | 38,033 | +0.08(+0.25%) |
Jul 05, 2007 | 34.52 | 34.52 | 33.82 | 34.09 | 34,542 | +0.13(+0.38%) |
Jul 03, 2007 | 33.40 | 33.96 | 33.40 | 33.96 | 33,066 | +0.94(+2.86%) |