Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 30.70 | 30.81 | 30.53 | 30.61 | 924,509 | -0.15(-0.47%) |
Sep 27, 2007 | 30.86 | 30.87 | 30.64 | 30.76 | 683,804 | +0.05(+0.16%) |
Sep 26, 2007 | 30.63 | 30.77 | 30.49 | 30.71 | 1,070,763 | +0.28(+0.91%) |
Sep 25, 2007 | 30.44 | 30.48 | 30.28 | 30.43 | 1,657,226 | -0.16(-0.53%) |
Sep 24, 2007 | 30.82 | 30.85 | 30.54 | 30.59 | 775,604 | +0.13(+0.44%) |
Sep 21, 2007 | 30.48 | 30.67 | 30.43 | 30.46 | 688,141 | -0.20(-0.66%) |
Sep 20, 2007 | 30.74 | 30.80 | 30.56 | 30.66 | 1,254,846 | +0.45(+1.48%) |
Sep 19, 2007 | 30.26 | 30.57 | 30.16 | 30.21 | 903,065 | +0.36(+1.20%) |
Sep 18, 2007 | 29.24 | 29.97 | 29.14 | 29.86 | 1,252,195 | +1.10(+3.82%) |
Sep 17, 2007 | 28.92 | 29.04 | 28.63 | 28.76 | 824,035 | -0.39(-1.34%) |
Sep 14, 2007 | 28.96 | 29.21 | 28.89 | 29.15 | 751,992 | -0.10(-0.33%) |
Sep 13, 2007 | 29.25 | 29.39 | 29.18 | 29.24 | 744,281 | +0.12(+0.41%) |
Sep 12, 2007 | 28.75 | 29.25 | 28.73 | 29.12 | 1,199,669 | +0.07(+0.23%) |
Sep 11, 2007 | 28.73 | 29.14 | 28.66 | 29.06 | 932,460 | +0.37(+1.30%) |
Sep 10, 2007 | 28.85 | 28.87 | 28.41 | 28.68 | 1,771,193 | +0.20(+0.70%) |
Sep 07, 2007 | 28.66 | 28.75 | 28.33 | 28.48 | 1,111,724 | -0.32(-1.10%) |
Sep 06, 2007 | 28.72 | 28.91 | 28.57 | 28.80 | 1,168,828 | +0.50(+1.76%) |
Sep 05, 2007 | 28.43 | 28.46 | 28.13 | 28.30 | 1,155,576 | -0.22(-0.79%) |
Sep 04, 2007 | 28.14 | 28.64 | 28.13 | 28.53 | 1,735,988 | -0.10(-0.36%) |
Aug 31, 2007 | 28.86 | 28.86 | 28.57 | 28.63 | 963,542 | +0.53(+1.89%) |
Aug 30, 2007 | 27.93 | 28.38 | 27.90 | 28.10 | 4,256,309 | -0.05(-0.16%) |
Aug 29, 2007 | 27.82 | 28.26 | 27.67 | 28.14 | 1,627,348 | +0.89(+3.26%) |
Aug 28, 2007 | 27.88 | 27.91 | 27.21 | 27.26 | 971,253 | -0.64(-2.31%) |
Aug 27, 2007 | 27.82 | 28.01 | 27.73 | 27.90 | 908,848 | -0.46(-1.62%) |
Aug 24, 2007 | 27.84 | 28.40 | 27.80 | 28.36 | 1,291,470 | +0.86(+3.12%) |
Aug 23, 2007 | 27.53 | 27.65 | 27.41 | 27.50 | 1,446,398 | +0.05(+0.20%) |
Aug 22, 2007 | 27.20 | 27.47 | 27.16 | 27.45 | 1,723,968 | +1.03(+3.91%) |
Aug 21, 2007 | 26.57 | 26.69 | 26.33 | 26.41 | 975,830 | -0.39(-1.46%) |
Aug 20, 2007 | 26.85 | 26.93 | 26.53 | 26.80 | 1,223,764 | -0.01(-0.03%) |
Aug 17, 2007 | 26.68 | 26.90 | 26.45 | 26.81 | 1,540,367 | +0.60(+2.28%) |
Aug 16, 2007 | 26.35 | 26.47 | 25.56 | 26.21 | 2,590,891 | -0.51(-1.89%) |
Aug 15, 2007 | 26.98 | 27.41 | 26.66 | 26.72 | 1,322,311 | -0.54(-1.98%) |
Aug 14, 2007 | 27.57 | 27.69 | 27.07 | 27.26 | 2,074,544 | -0.30(-1.08%) |
Aug 13, 2007 | 27.88 | 27.90 | 27.49 | 27.56 | 1,354,357 | -0.12(-0.43%) |
Aug 10, 2007 | 27.30 | 27.74 | 27.13 | 27.68 | 1,807,817 | -0.23(-0.83%) |
Aug 09, 2007 | 28.25 | 28.60 | 27.83 | 27.91 | 2,525,354 | -1.19(-4.08%) |
Aug 08, 2007 | 28.62 | 29.41 | 28.60 | 29.10 | 2,179,355 | +0.19(+0.65%) |
Aug 07, 2007 | 28.41 | 29.08 | 28.36 | 28.91 | 2,642,694 | +0.48(+1.68%) |
Aug 06, 2007 | 28.18 | 28.49 | 27.87 | 28.43 | 2,970,863 | +0.59(+2.10%) |
Aug 03, 2007 | 27.96 | 28.45 | 27.81 | 27.85 | 1,299,180 | -0.61(-2.13%) |
Aug 02, 2007 | 28.26 | 28.53 | 28.15 | 28.45 | 1,820,346 | -0.41(-1.41%) |
Aug 01, 2007 | 29.04 | 29.18 | 28.29 | 28.86 | 2,594,539 | -0.09(-0.32%) |
Jul 31, 2007 | 29.21 | 29.42 | 28.85 | 28.95 | 1,919,134 | -0.24(-0.84%) |
Jul 30, 2007 | 29.34 | 29.38 | 28.75 | 29.20 | 1,973,106 | +0.44(+1.54%) |
Jul 27, 2007 | 29.23 | 29.82 | 28.70 | 28.75 | 2,550,412 | -1.14(-3.80%) |
Jul 26, 2007 | 30.29 | 30.46 | 29.31 | 29.89 | 2,463,672 | -0.70(-2.29%) |
Jul 25, 2007 | 30.70 | 30.71 | 30.00 | 30.59 | 2,129,962 | -0.19(-0.62%) |
Jul 24, 2007 | 31.30 | 31.45 | 30.69 | 30.78 | 2,191,885 | -0.71(-2.25%) |
Jul 23, 2007 | 31.46 | 31.65 | 31.39 | 31.49 | 1,983,466 | +0.29(+0.93%) |
Jul 20, 2007 | 31.47 | 31.54 | 31.09 | 31.20 | 1,861,066 | -0.56(-1.78%) |
Jul 19, 2007 | 31.92 | 31.99 | 31.77 | 31.77 | 1,360,380 | -0.19(-0.60%) |
Jul 18, 2007 | 31.73 | 31.96 | 31.66 | 31.96 | 1,355,079 | +0.12(+0.38%) |
Jul 17, 2007 | 32.00 | 32.11 | 31.79 | 31.84 | 1,112,312 | -0.30(-0.94%) |
Jul 16, 2007 | 32.14 | 32.33 | 31.98 | 32.14 | 1,286,169 | -0.16(-0.50%) |
Jul 13, 2007 | 32.18 | 32.40 | 32.14 | 32.30 | 978,300 | -0.19(-0.59%) |
Jul 12, 2007 | 31.95 | 32.50 | 31.94 | 32.49 | 1,396,040 | +0.57(+1.78%) |
Jul 11, 2007 | 31.85 | 32.02 | 31.76 | 31.92 | 1,170,033 | +0.12(+0.38%) |
Jul 10, 2007 | 32.24 | 32.31 | 31.76 | 31.80 | 1,694,813 | -0.22(-0.67%) |
Jul 09, 2007 | 31.50 | 32.14 | 31.53 | 32.02 | 1,591,206 | +0.71(+2.27%) |
Jul 06, 2007 | 31.31 | 31.42 | 31.14 | 31.31 | 799,699 | +0.58(+1.88%) |
Jul 05, 2007 | 30.91 | 30.97 | 30.52 | 30.73 | 927,882 | -0.35(-1.13%) |
Jul 03, 2007 | 31.12 | 31.18 | 30.96 | 31.09 | 568,873 | +0.14(+0.46%) |