Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 34.15 | 34.50 | 33.19 | 33.25 | 208,417 | -0.95(-2.79%) |
Sep 27, 2007 | 33.68 | 34.29 | 33.60 | 34.21 | 107,796 | +0.68(+2.01%) |
Sep 26, 2007 | 33.77 | 33.84 | 33.39 | 33.53 | 128,427 | -0.16(-0.46%) |
Sep 25, 2007 | 33.50 | 33.77 | 33.46 | 33.69 | 131,134 | -0.02(-0.07%) |
Sep 24, 2007 | 34.44 | 34.57 | 33.53 | 33.71 | 137,742 | -0.71(-2.05%) |
Sep 21, 2007 | 35.06 | 35.22 | 34.09 | 34.42 | 371,586 | -0.36(-1.05%) |
Sep 20, 2007 | 35.55 | 35.70 | 34.41 | 34.78 | 262,243 | -1.04(-2.90%) |
Sep 19, 2007 | 35.85 | 36.51 | 35.64 | 35.82 | 220,132 | +0.21(+0.59%) |
Sep 18, 2007 | 34.29 | 35.69 | 34.09 | 35.61 | 348,499 | +1.93(+5.74%) |
Sep 17, 2007 | 34.35 | 34.35 | 33.52 | 33.68 | 218,464 | -0.80(-2.32%) |
Sep 14, 2007 | 33.48 | 34.53 | 33.14 | 34.48 | 113,890 | +0.67(+1.97%) |
Sep 13, 2007 | 33.91 | 34.32 | 33.28 | 33.81 | 130,604 | +0.02(+0.05%) |
Sep 12, 2007 | 33.46 | 34.25 | 33.15 | 33.80 | 269,458 | +0.15(+0.44%) |
Sep 11, 2007 | 33.21 | 33.71 | 32.87 | 33.65 | 99,465 | +0.55(+1.66%) |
Sep 10, 2007 | 33.07 | 33.63 | 32.17 | 33.10 | 95,896 | +0.17(+0.52%) |
Sep 07, 2007 | 33.29 | 33.94 | 32.91 | 32.93 | 116,479 | -0.95(-2.79%) |
Sep 06, 2007 | 34.01 | 34.01 | 33.35 | 33.87 | 123,479 | -0.13(-0.39%) |
Sep 05, 2007 | 33.94 | 34.24 | 33.61 | 34.01 | 213,582 | -0.12(-0.36%) |
Sep 04, 2007 | 34.33 | 34.73 | 33.93 | 34.13 | 146,671 | -0.24(-0.70%) |
Aug 31, 2007 | 34.27 | 34.84 | 34.14 | 34.37 | 199,690 | +0.53(+1.56%) |
Aug 30, 2007 | 33.53 | 34.25 | 33.32 | 33.84 | 166,984 | -0.13(-0.39%) |
Aug 29, 2007 | 33.75 | 34.09 | 33.36 | 33.98 | 153,072 | +0.34(+1.02%) |
Aug 28, 2007 | 34.15 | 34.15 | 33.52 | 33.63 | 228,619 | -0.55(-1.61%) |
Aug 27, 2007 | 34.18 | 34.66 | 34.09 | 34.18 | 108,803 | -0.51(-1.48%) |
Aug 24, 2007 | 34.17 | 34.78 | 33.94 | 34.70 | 108,774 | +0.68(+2.01%) |
Aug 23, 2007 | 34.50 | 34.66 | 33.83 | 34.01 | 122,400 | -0.43(-1.26%) |
Aug 22, 2007 | 34.53 | 35.17 | 34.05 | 34.45 | 337,220 | +0.12(+0.34%) |
Aug 21, 2007 | 33.68 | 34.70 | 33.68 | 34.33 | 202,432 | +0.63(+1.86%) |
Aug 20, 2007 | 33.71 | 33.87 | 33.27 | 33.70 | 251,587 | +0.05(+0.16%) |
Aug 17, 2007 | 34.25 | 34.99 | 33.57 | 33.65 | 609,602 | +0.36(+1.10%) |
Aug 16, 2007 | 30.33 | 33.56 | 30.33 | 33.28 | 689,292 | +2.89(+9.49%) |
Aug 15, 2007 | 29.87 | 31.38 | 29.87 | 30.40 | 284,656 | +0.43(+1.42%) |
Aug 14, 2007 | 29.96 | 30.39 | 29.83 | 29.97 | 216,446 | +0.05(+0.16%) |
Aug 13, 2007 | 29.79 | 30.47 | 29.75 | 29.93 | 362,464 | +0.34(+1.15%) |
Aug 10, 2007 | 31.23 | 31.45 | 29.46 | 29.58 | 654,036 | -2.30(-7.23%) |
Aug 09, 2007 | 31.14 | 32.69 | 30.89 | 31.89 | 602,783 | +0.28(+0.88%) |
Aug 08, 2007 | 31.26 | 33.05 | 30.97 | 31.61 | 628,073 | +0.43(+1.37%) |
Aug 07, 2007 | 29.97 | 31.50 | 29.86 | 31.18 | 441,289 | +0.99(+3.29%) |
Aug 06, 2007 | 28.75 | 30.30 | 28.32 | 30.19 | 412,015 | +1.52(+5.30%) |
Aug 03, 2007 | 28.93 | 30.01 | 28.67 | 28.67 | 284,922 | -1.01(-3.40%) |
Aug 02, 2007 | 29.55 | 29.95 | 29.35 | 29.68 | 179,192 | +0.16(+0.53%) |
Aug 01, 2007 | 28.89 | 29.58 | 28.89 | 29.52 | 216,707 | +0.55(+1.90%) |
Jul 31, 2007 | 29.46 | 29.63 | 28.89 | 28.97 | 329,265 | -0.27(-0.93%) |
Jul 30, 2007 | 29.34 | 29.46 | 28.74 | 29.24 | 356,422 | +0.01(+0.03%) |
Jul 27, 2007 | 29.62 | 29.93 | 29.23 | 29.23 | 226,453 | -0.54(-1.80%) |
Jul 26, 2007 | 29.89 | 30.54 | 29.33 | 29.77 | 295,896 | -0.53(-1.74%) |
Jul 25, 2007 | 30.06 | 30.62 | 29.75 | 30.30 | 405,133 | +0.42(+1.40%) |
Jul 24, 2007 | 28.91 | 29.88 | 28.14 | 29.88 | 495,574 | +0.96(+3.33%) |
Jul 23, 2007 | 28.97 | 29.20 | 28.85 | 28.92 | 139,034 | +0.12(+0.40%) |
Jul 20, 2007 | 29.33 | 29.33 | 28.51 | 28.80 | 276,947 | -0.59(-2.01%) |
Jul 19, 2007 | 29.46 | 29.64 | 29.28 | 29.39 | 147,459 | +0.07(+0.24%) |
Jul 18, 2007 | 29.53 | 29.68 | 29.08 | 29.32 | 281,221 | -0.35(-1.18%) |
Jul 17, 2007 | 29.34 | 29.84 | 29.25 | 29.67 | 238,670 | +0.35(+1.19%) |
Jul 16, 2007 | 29.26 | 29.44 | 29.10 | 29.32 | 141,356 | -0.05(-0.16%) |
Jul 13, 2007 | 29.35 | 29.44 | 29.14 | 29.37 | 144,409 | -0.11(-0.37%) |
Jul 12, 2007 | 28.68 | 29.48 | 28.59 | 29.48 | 186,603 | +0.86(+3.01%) |
Jul 11, 2007 | 28.58 | 28.67 | 28.48 | 28.61 | 167,870 | +0.04(+0.14%) |
Jul 10, 2007 | 29.18 | 29.18 | 28.54 | 28.58 | 195,864 | -0.56(-1.92%) |
Jul 09, 2007 | 29.08 | 29.17 | 28.98 | 29.13 | 146,810 | +0.05(+0.19%) |
Jul 06, 2007 | 29.00 | 29.08 | 28.82 | 29.08 | 45,979 | +0.00(+0.00%) |
Jul 05, 2007 | 29.32 | 29.32 | 28.85 | 29.08 | 126,991 | -0.16(-0.53%) |
Jul 03, 2007 | 29.15 | 29.27 | 28.88 | 29.23 | 55,007 | +0.17(+0.59%) |