Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 33.62 | 34.26 | 33.02 | 33.07 | 59,540 | -0.64(-1.91%) |
Sep 27, 2007 | 34.17 | 34.48 | 33.30 | 33.71 | 92,863 | -0.23(-0.68%) |
Sep 26, 2007 | 34.07 | 34.17 | 33.40 | 33.94 | 113,296 | +0.16(+0.47%) |
Sep 25, 2007 | 33.79 | 34.26 | 33.24 | 33.79 | 183,522 | -0.22(-0.65%) |
Sep 24, 2007 | 35.63 | 35.77 | 33.80 | 34.01 | 119,325 | -1.70(-4.76%) |
Sep 21, 2007 | 35.66 | 35.97 | 34.68 | 35.71 | 223,949 | +0.38(+1.08%) |
Sep 20, 2007 | 35.30 | 35.67 | 34.43 | 35.33 | 73,919 | -0.11(-0.31%) |
Sep 19, 2007 | 34.36 | 35.74 | 34.36 | 35.44 | 122,826 | +1.38(+4.04%) |
Sep 18, 2007 | 32.71 | 34.11 | 32.07 | 34.06 | 137,161 | +1.59(+4.90%) |
Sep 17, 2007 | 32.94 | 32.94 | 32.32 | 32.47 | 189,945 | -0.64(-1.92%) |
Sep 14, 2007 | 32.55 | 33.17 | 31.62 | 33.11 | 138,440 | +0.25(+0.75%) |
Sep 13, 2007 | 33.39 | 33.83 | 32.43 | 32.86 | 127,323 | -0.29(-0.89%) |
Sep 12, 2007 | 33.08 | 33.55 | 32.68 | 33.16 | 85,701 | +0.00(+0.00%) |
Sep 11, 2007 | 32.37 | 33.19 | 32.16 | 33.16 | 134,928 | +0.92(+2.86%) |
Sep 10, 2007 | 32.89 | 33.13 | 31.75 | 32.24 | 79,057 | -0.33(-1.00%) |
Sep 07, 2007 | 32.69 | 33.85 | 32.36 | 32.56 | 89,810 | -0.67(-2.01%) |
Sep 06, 2007 | 33.77 | 33.90 | 33.01 | 33.23 | 68,058 | -0.25(-0.74%) |
Sep 05, 2007 | 33.28 | 33.67 | 32.74 | 33.48 | 218,765 | +0.05(+0.14%) |
Sep 04, 2007 | 33.36 | 34.76 | 33.10 | 33.43 | 135,431 | -0.06(-0.17%) |
Aug 31, 2007 | 33.64 | 33.64 | 32.55 | 33.48 | 88,157 | +0.25(+0.77%) |
Aug 30, 2007 | 32.72 | 33.66 | 32.53 | 33.23 | 121,151 | +0.07(+0.22%) |
Aug 29, 2007 | 32.12 | 33.42 | 32.04 | 33.16 | 113,447 | +1.16(+3.63%) |
Aug 28, 2007 | 32.82 | 32.87 | 31.90 | 32.00 | 139,074 | -1.11(-3.34%) |
Aug 27, 2007 | 33.14 | 33.63 | 32.70 | 33.10 | 148,213 | -0.20(-0.60%) |
Aug 24, 2007 | 33.17 | 33.63 | 32.52 | 33.30 | 153,757 | +0.22(+0.67%) |
Aug 23, 2007 | 33.47 | 33.65 | 32.84 | 33.08 | 92,914 | -0.17(-0.50%) |
Aug 22, 2007 | 33.63 | 33.63 | 32.89 | 33.24 | 140,707 | -0.02(-0.05%) |
Aug 21, 2007 | 33.52 | 33.55 | 32.90 | 33.26 | 104,908 | -0.38(-1.13%) |
Aug 20, 2007 | 35.18 | 35.18 | 33.04 | 33.64 | 120,304 | -1.45(-4.15%) |
Aug 17, 2007 | 34.98 | 35.49 | 33.46 | 35.10 | 197,066 | +1.71(+5.12%) |
Aug 16, 2007 | 31.84 | 34.33 | 31.84 | 33.39 | 228,434 | +1.48(+4.63%) |
Aug 15, 2007 | 31.85 | 32.86 | 31.84 | 31.91 | 109,386 | +0.02(+0.05%) |
Aug 14, 2007 | 33.17 | 33.69 | 31.84 | 31.89 | 130,297 | -1.46(-4.39%) |
Aug 13, 2007 | 33.86 | 34.94 | 33.35 | 33.36 | 172,272 | -0.33(-0.99%) |
Aug 10, 2007 | 31.76 | 36.97 | 30.94 | 33.69 | 347,111 | +1.39(+4.31%) |
Aug 09, 2007 | 32.16 | 32.31 | 31.33 | 32.30 | 328,253 | -0.34(-1.05%) |
Aug 08, 2007 | 32.68 | 33.22 | 31.80 | 32.64 | 290,006 | +0.13(+0.39%) |
Aug 07, 2007 | 32.35 | 32.73 | 31.56 | 32.51 | 196,074 | -0.10(-0.29%) |
Aug 06, 2007 | 32.22 | 32.88 | 31.66 | 32.61 | 187,878 | +0.48(+1.51%) |
Aug 03, 2007 | 32.42 | 33.71 | 32.04 | 32.12 | 128,313 | -1.46(-4.36%) |
Aug 02, 2007 | 34.14 | 34.32 | 33.31 | 33.59 | 141,342 | -0.49(-1.45%) |
Aug 01, 2007 | 33.16 | 34.13 | 33.05 | 34.08 | 127,248 | +0.89(+2.68%) |
Jul 31, 2007 | 33.58 | 34.18 | 33.14 | 33.19 | 229,539 | -0.18(-0.55%) |
Jul 30, 2007 | 31.20 | 33.49 | 30.80 | 33.37 | 434,272 | +2.35(+7.59%) |
Jul 27, 2007 | 34.40 | 34.56 | 30.54 | 31.02 | 516,113 | -3.36(-9.78%) |
Jul 26, 2007 | 35.95 | 36.17 | 32.67 | 34.38 | 289,302 | -1.90(-5.24%) |
Jul 25, 2007 | 36.25 | 36.70 | 35.81 | 36.28 | 142,545 | +0.37(+1.04%) |
Jul 24, 2007 | 36.27 | 36.38 | 35.57 | 35.91 | 162,668 | -1.01(-2.73%) |
Jul 23, 2007 | 36.97 | 37.35 | 36.31 | 36.92 | 100,949 | -0.05(-0.13%) |
Jul 20, 2007 | 37.34 | 37.35 | 35.77 | 36.97 | 168,034 | -0.45(-1.21%) |
Jul 19, 2007 | 36.65 | 37.48 | 36.19 | 37.42 | 84,668 | +0.91(+2.50%) |
Jul 18, 2007 | 36.70 | 37.08 | 36.06 | 36.50 | 80,490 | -0.49(-1.33%) |
Jul 17, 2007 | 35.87 | 37.72 | 35.87 | 37.00 | 124,906 | +1.15(+3.22%) |
Jul 16, 2007 | 36.27 | 36.57 | 35.68 | 35.84 | 67,325 | -0.59(-1.61%) |
Jul 13, 2007 | 36.55 | 36.55 | 35.99 | 36.43 | 62,753 | -0.28(-0.76%) |
Jul 12, 2007 | 36.19 | 36.93 | 36.03 | 36.71 | 124,795 | +0.52(+1.45%) |
Jul 11, 2007 | 35.65 | 36.36 | 35.30 | 36.19 | 86,582 | +0.49(+1.38%) |
Jul 10, 2007 | 35.26 | 36.15 | 35.18 | 35.69 | 123,101 | +0.09(+0.25%) |
Jul 09, 2007 | 35.41 | 35.65 | 35.20 | 35.61 | 163,636 | +0.05(+0.13%) |
Jul 06, 2007 | 36.84 | 37.13 | 35.49 | 35.56 | 158,537 | -1.41(-3.81%) |
Jul 05, 2007 | 36.78 | 37.29 | 36.66 | 36.97 | 141,259 | -0.10(-0.28%) |
Jul 03, 2007 | 36.55 | 37.20 | 36.39 | 37.07 | 65,446 | +0.48(+1.30%) |