Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 33.38 | 33.73 | 33.31 | 33.49 | 1,001,798 | +0.08(+0.24%) |
Sep 27, 2007 | 33.23 | 33.52 | 33.16 | 33.41 | 842,591 | +0.22(+0.65%) |
Sep 26, 2007 | 33.38 | 33.60 | 33.10 | 33.20 | 1,262,847 | -0.11(-0.33%) |
Sep 25, 2007 | 33.36 | 33.49 | 32.94 | 33.31 | 1,119,159 | -0.01(-0.04%) |
Sep 24, 2007 | 33.47 | 33.79 | 33.32 | 33.32 | 1,515,029 | -0.20(-0.60%) |
Sep 21, 2007 | 33.48 | 33.63 | 33.13 | 33.52 | 1,673,404 | +0.39(+1.18%) |
Sep 20, 2007 | 33.34 | 33.44 | 33.05 | 33.13 | 822,222 | -0.32(-0.97%) |
Sep 19, 2007 | 33.19 | 33.49 | 32.97 | 33.46 | 1,259,383 | +0.30(+0.89%) |
Sep 18, 2007 | 32.74 | 33.16 | 32.53 | 33.16 | 833,861 | +0.48(+1.46%) |
Sep 17, 2007 | 32.73 | 32.86 | 32.51 | 32.69 | 968,266 | -0.04(-0.11%) |
Sep 14, 2007 | 32.71 | 33.08 | 32.66 | 32.72 | 909,239 | -0.13(-0.40%) |
Sep 13, 2007 | 33.32 | 33.32 | 32.74 | 32.85 | 743,797 | -0.11(-0.33%) |
Sep 12, 2007 | 32.71 | 33.13 | 32.70 | 32.96 | 671,468 | +0.09(+0.29%) |
Sep 11, 2007 | 32.58 | 32.87 | 32.48 | 32.87 | 950,392 | +0.28(+0.86%) |
Sep 10, 2007 | 32.70 | 32.79 | 32.48 | 32.58 | 1,065,952 | -0.03(-0.09%) |
Sep 07, 2007 | 32.82 | 33.09 | 32.58 | 32.61 | 1,096,019 | -0.48(-1.46%) |
Sep 06, 2007 | 33.16 | 33.34 | 33.00 | 33.10 | 867,948 | +0.04(+0.13%) |
Sep 05, 2007 | 33.52 | 33.52 | 32.89 | 33.05 | 1,597,889 | -0.49(-1.46%) |
Sep 04, 2007 | 33.42 | 33.57 | 33.36 | 33.54 | 1,188,371 | -0.01(-0.04%) |
Aug 31, 2007 | 33.61 | 33.65 | 33.28 | 33.56 | 1,504,083 | +0.26(+0.78%) |
Aug 30, 2007 | 33.39 | 33.43 | 32.84 | 33.30 | 1,171,397 | -0.09(-0.26%) |
Aug 29, 2007 | 33.11 | 33.41 | 32.84 | 33.39 | 964,802 | +0.56(+1.69%) |
Aug 28, 2007 | 33.49 | 33.72 | 32.80 | 32.83 | 1,138,973 | -0.79(-2.36%) |
Aug 27, 2007 | 33.44 | 33.88 | 33.44 | 33.62 | 968,682 | -0.09(-0.28%) |
Aug 24, 2007 | 33.56 | 33.78 | 33.41 | 33.72 | 777,744 | +0.09(+0.26%) |
Aug 23, 2007 | 33.59 | 33.84 | 33.27 | 33.63 | 1,296,518 | +0.04(+0.13%) |
Aug 22, 2007 | 32.82 | 34.35 | 32.74 | 33.59 | 5,430,217 | +0.75(+2.29%) |
Aug 21, 2007 | 32.71 | 33.01 | 32.58 | 32.84 | 1,638,348 | -0.12(-0.37%) |
Aug 20, 2007 | 33.65 | 33.66 | 32.81 | 32.96 | 1,924,047 | -0.44(-1.32%) |
Aug 17, 2007 | 32.67 | 33.40 | 32.45 | 33.40 | 3,161,276 | +1.54(+4.85%) |
Aug 16, 2007 | 33.68 | 33.50 | 31.78 | 31.86 | 4,627,170 | -1.83(-5.42%) |
Aug 15, 2007 | 33.48 | 34.01 | 33.39 | 33.68 | 1,907,842 | +0.19(+0.58%) |
Aug 14, 2007 | 33.71 | 33.79 | 33.33 | 33.49 | 1,615,486 | -0.13(-0.39%) |
Aug 13, 2007 | 33.99 | 34.17 | 33.02 | 33.62 | 2,063,454 | -0.38(-1.10%) |
Aug 10, 2007 | 34.05 | 34.17 | 33.38 | 33.99 | 2,941,379 | -0.33(-0.97%) |
Aug 09, 2007 | 35.00 | 35.00 | 34.22 | 34.32 | 3,401,250 | -0.67(-1.92%) |
Aug 08, 2007 | 34.10 | 35.20 | 34.04 | 35.00 | 3,800,628 | +1.06(+3.13%) |
Aug 07, 2007 | 33.66 | 34.04 | 33.33 | 33.93 | 3,386,715 | +0.27(+0.81%) |
Aug 06, 2007 | 32.63 | 33.66 | 32.40 | 33.66 | 3,481,242 | +0.79(+2.42%) |
Aug 03, 2007 | 33.10 | 33.69 | 32.85 | 32.87 | 3,207,256 | -0.82(-2.44%) |
Aug 02, 2007 | 33.60 | 33.74 | 33.44 | 33.69 | 2,445,666 | +0.22(+0.65%) |
Aug 01, 2007 | 32.99 | 33.54 | 32.88 | 33.47 | 2,596,638 | +0.20(+0.61%) |
Jul 31, 2007 | 33.56 | 33.83 | 33.22 | 33.27 | 3,233,832 | -0.07(-0.22%) |
Jul 30, 2007 | 33.17 | 33.40 | 32.74 | 33.34 | 4,108,377 | +0.22(+0.65%) |
Jul 27, 2007 | 33.41 | 33.53 | 33.10 | 33.13 | 3,829,137 | -0.25(-0.76%) |
Jul 26, 2007 | 34.13 | 34.27 | 33.32 | 33.38 | 5,118,126 | -0.90(-2.63%) |
Jul 25, 2007 | 34.30 | 34.52 | 34.14 | 34.28 | 3,606,041 | +0.04(+0.11%) |
Jul 24, 2007 | 34.05 | 34.62 | 34.02 | 34.24 | 4,243,689 | +0.12(+0.34%) |
Jul 23, 2007 | 34.54 | 34.63 | 33.93 | 34.13 | 3,824,616 | -0.40(-1.15%) |
Jul 20, 2007 | 34.89 | 34.92 | 34.47 | 34.53 | 5,373,684 | -0.44(-1.26%) |
Jul 19, 2007 | 35.18 | 35.72 | 34.54 | 34.97 | 6,976,284 | -1.08(-2.98%) |
Jul 18, 2007 | 36.13 | 36.32 | 35.83 | 36.04 | 1,986,376 | -0.16(-0.44%) |
Jul 17, 2007 | 36.59 | 36.59 | 36.12 | 36.20 | 1,985,252 | -0.28(-0.77%) |
Jul 16, 2007 | 36.90 | 36.92 | 36.42 | 36.48 | 2,441,541 | -0.40(-1.08%) |
Jul 13, 2007 | 36.48 | 37.02 | 36.47 | 36.88 | 2,457,939 | +0.21(+0.57%) |
Jul 12, 2007 | 36.50 | 36.74 | 36.35 | 36.67 | 1,951,081 | +0.17(+0.47%) |
Jul 11, 2007 | 36.16 | 36.51 | 36.09 | 36.50 | 2,021,055 | +0.35(+0.98%) |
Jul 10, 2007 | 36.30 | 36.51 | 36.14 | 36.14 | 1,817,479 | -0.47(-1.28%) |
Jul 09, 2007 | 36.78 | 36.81 | 36.53 | 36.61 | 1,429,137 | -0.06(-0.18%) |
Jul 06, 2007 | 36.32 | 36.81 | 36.19 | 36.68 | 1,061,214 | +0.28(+0.77%) |
Jul 05, 2007 | 36.50 | 36.77 | 36.31 | 36.40 | 1,046,830 | -0.14(-0.40%) |
Jul 03, 2007 | 36.73 | 36.81 | 36.45 | 36.54 | 450,878 | -0.18(-0.49%) |