Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 30.04 | 30.04 | 29.43 | 29.81 | 704,050 | -0.15(-0.49%) |
Sep 27, 2007 | 30.16 | 30.33 | 29.84 | 29.96 | 772,775 | -0.05(-0.16%) |
Sep 26, 2007 | 29.84 | 30.25 | 29.82 | 30.01 | 290,342 | +0.26(+0.87%) |
Sep 25, 2007 | 29.55 | 29.84 | 29.46 | 29.75 | 752,752 | +0.28(+0.94%) |
Sep 24, 2007 | 29.88 | 30.00 | 29.36 | 29.47 | 647,034 | -0.55(-1.85%) |
Sep 21, 2007 | 30.40 | 30.44 | 29.74 | 30.03 | 1,056,330 | -0.19(-0.64%) |
Sep 20, 2007 | 30.74 | 30.64 | 30.12 | 30.22 | 396,739 | -0.52(-1.69%) |
Sep 19, 2007 | 30.69 | 31.56 | 30.67 | 30.74 | 503,135 | +0.29(+0.97%) |
Sep 18, 2007 | 29.68 | 30.46 | 29.85 | 30.44 | 836,410 | +0.76(+2.56%) |
Sep 17, 2007 | 30.20 | 30.49 | 29.66 | 29.68 | 353,297 | -0.60(-1.97%) |
Sep 14, 2007 | 30.20 | 30.39 | 29.77 | 30.28 | 447,646 | +0.08(+0.25%) |
Sep 13, 2007 | 30.58 | 30.58 | 30.15 | 30.20 | 346,170 | -0.21(-0.70%) |
Sep 12, 2007 | 30.73 | 30.82 | 30.27 | 30.41 | 332,595 | -0.44(-1.43%) |
Sep 11, 2007 | 30.54 | 31.32 | 30.63 | 30.86 | 577,630 | +0.31(+1.02%) |
Sep 10, 2007 | 31.36 | 31.55 | 30.36 | 30.54 | 737,649 | -0.61(-1.97%) |
Sep 07, 2007 | 31.17 | 31.48 | 30.64 | 31.16 | 840,652 | -0.41(-1.29%) |
Sep 06, 2007 | 31.47 | 31.56 | 30.81 | 31.56 | 361,103 | +0.25(+0.79%) |
Sep 05, 2007 | 30.64 | 31.36 | 30.60 | 31.32 | 486,166 | +0.42(+1.37%) |
Sep 04, 2007 | 30.50 | 31.02 | 30.30 | 30.89 | 235,362 | +0.37(+1.20%) |
Aug 31, 2007 | 30.67 | 30.72 | 29.89 | 30.53 | 468,518 | +0.26(+0.86%) |
Aug 30, 2007 | 30.07 | 30.49 | 29.74 | 30.27 | 366,024 | +0.20(+0.67%) |
Aug 29, 2007 | 29.58 | 30.13 | 29.46 | 30.07 | 343,455 | +0.65(+2.22%) |
Aug 28, 2007 | 30.18 | 30.32 | 29.35 | 29.41 | 367,552 | -1.03(-3.39%) |
Aug 27, 2007 | 30.32 | 30.61 | 30.14 | 30.44 | 329,032 | -0.02(-0.08%) |
Aug 24, 2007 | 30.04 | 30.47 | 29.85 | 30.47 | 335,310 | +0.40(+1.33%) |
Aug 23, 2007 | 30.36 | 30.60 | 29.90 | 30.07 | 289,154 | -0.29(-0.97%) |
Aug 22, 2007 | 29.84 | 30.45 | 29.73 | 30.36 | 298,826 | +0.85(+2.90%) |
Aug 21, 2007 | 29.46 | 29.70 | 29.03 | 29.51 | 380,109 | +0.05(+0.16%) |
Aug 20, 2007 | 29.06 | 29.76 | 28.82 | 29.46 | 558,964 | +0.41(+1.40%) |
Aug 17, 2007 | 29.88 | 30.04 | 28.92 | 29.05 | 767,515 | +0.20(+0.69%) |
Aug 16, 2007 | 28.56 | 29.00 | 27.70 | 28.85 | 781,260 | +0.29(+1.01%) |
Aug 15, 2007 | 28.96 | 29.56 | 28.47 | 28.56 | 354,825 | -0.47(-1.60%) |
Aug 14, 2007 | 29.64 | 29.86 | 29.01 | 29.03 | 337,177 | -0.44(-1.50%) |
Aug 13, 2007 | 29.09 | 29.82 | 29.21 | 29.47 | 431,865 | +0.38(+1.30%) |
Aug 10, 2007 | 29.94 | 29.98 | 27.70 | 29.09 | 1,082,123 | -1.09(-3.61%) |
Aug 09, 2007 | 30.63 | 31.12 | 29.55 | 30.18 | 899,026 | -0.44(-1.44%) |
Aug 08, 2007 | 29.94 | 31.19 | 29.87 | 30.63 | 1,049,882 | +0.82(+2.75%) |
Aug 07, 2007 | 29.74 | 30.08 | 29.12 | 29.81 | 709,311 | +0.07(+0.24%) |
Aug 06, 2007 | 29.75 | 29.85 | 29.21 | 29.74 | 524,347 | +0.22(+0.74%) |
Aug 03, 2007 | 29.49 | 29.79 | 29.41 | 29.52 | 835,052 | -0.27(-0.91%) |
Aug 02, 2007 | 29.47 | 29.84 | 29.28 | 29.79 | 400,811 | +0.44(+1.51%) |
Aug 01, 2007 | 29.66 | 29.94 | 28.85 | 29.35 | 656,027 | -0.29(-0.97%) |
Jul 31, 2007 | 29.71 | 30.38 | 29.64 | 29.64 | 708,292 | -0.07(-0.24%) |
Jul 30, 2007 | 29.70 | 30.05 | 29.36 | 29.71 | 631,422 | -0.05(-0.16%) |
Jul 27, 2007 | 29.61 | 30.06 | 29.25 | 29.75 | 800,605 | +0.05(+0.18%) |
Jul 26, 2007 | 29.17 | 29.82 | 28.29 | 29.70 | 1,394,356 | -0.21(-0.71%) |
Jul 25, 2007 | 31.00 | 31.00 | 29.87 | 29.91 | 1,228,906 | -0.98(-3.19%) |
Jul 24, 2007 | 31.50 | 31.82 | 30.83 | 30.90 | 602,235 | -0.93(-2.93%) |
Jul 23, 2007 | 31.83 | 32.01 | 31.74 | 31.83 | 514,844 | +0.01(+0.02%) |
Jul 20, 2007 | 32.21 | 32.21 | 31.39 | 31.82 | 602,574 | -0.53(-1.64%) |
Jul 19, 2007 | 32.38 | 32.46 | 32.18 | 32.35 | 539,110 | +0.18(+0.57%) |
Jul 18, 2007 | 32.21 | 32.33 | 31.93 | 32.17 | 412,350 | -0.28(-0.85%) |
Jul 17, 2007 | 32.59 | 32.82 | 32.42 | 32.45 | 464,615 | -0.20(-0.61%) |
Jul 16, 2007 | 32.72 | 33.01 | 32.51 | 32.65 | 591,375 | +0.22(+0.67%) |
Jul 13, 2007 | 32.65 | 32.72 | 32.28 | 32.43 | 1,112,328 | -0.34(-1.03%) |
Jul 12, 2007 | 32.91 | 33.26 | 32.74 | 32.77 | 1,229,924 | +0.06(+0.18%) |
Jul 11, 2007 | 32.76 | 32.90 | 32.62 | 32.71 | 605,629 | +0.04(+0.11%) |
Jul 10, 2007 | 33.61 | 33.68 | 32.60 | 32.67 | 1,010,513 | -1.11(-3.30%) |
Jul 09, 2007 | 33.61 | 34.02 | 33.53 | 33.78 | 898,008 | +0.25(+0.74%) |
Jul 06, 2007 | 33.00 | 33.54 | 32.88 | 33.54 | 503,475 | +0.51(+1.55%) |
Jul 05, 2007 | 33.10 | 33.18 | 32.77 | 33.02 | 722,546 | +0.02(+0.07%) |
Jul 03, 2007 | 33.00 | 33.20 | 32.95 | 33.00 | 291,360 | +0.06(+0.18%) |