Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 29.73 | 30.27 | 29.73 | 29.97 | 1,051,206 | +0.21(+0.72%) |
Sep 27, 2007 | 29.54 | 29.81 | 29.39 | 29.76 | 765,592 | +0.23(+0.79%) |
Sep 26, 2007 | 30.13 | 30.22 | 29.30 | 29.53 | 1,133,945 | -0.49(-1.64%) |
Sep 25, 2007 | 29.47 | 30.12 | 29.03 | 30.02 | 2,177,762 | +0.30(+1.02%) |
Sep 24, 2007 | 30.22 | 30.46 | 29.40 | 29.72 | 1,145,365 | -0.28(-0.92%) |
Sep 21, 2007 | 30.90 | 30.90 | 29.97 | 29.99 | 988,619 | -0.62(-2.01%) |
Sep 20, 2007 | 30.77 | 30.94 | 30.34 | 30.61 | 1,275,689 | -0.16(-0.52%) |
Sep 19, 2007 | 31.26 | 31.71 | 30.56 | 30.77 | 1,350,479 | -0.49(-1.57%) |
Sep 18, 2007 | 30.10 | 31.40 | 29.81 | 31.26 | 1,066,321 | +1.25(+4.17%) |
Sep 17, 2007 | 30.23 | 30.34 | 29.97 | 30.01 | 770,518 | -0.37(-1.21%) |
Sep 14, 2007 | 29.76 | 30.53 | 29.67 | 30.38 | 611,645 | +0.38(+1.28%) |
Sep 13, 2007 | 29.72 | 30.43 | 29.61 | 29.99 | 870,612 | +0.51(+1.73%) |
Sep 12, 2007 | 30.03 | 30.30 | 29.41 | 29.48 | 1,060,499 | -0.64(-2.13%) |
Sep 11, 2007 | 29.56 | 30.22 | 29.57 | 30.13 | 640,643 | +0.56(+1.90%) |
Sep 10, 2007 | 30.17 | 30.35 | 29.01 | 29.56 | 2,113,720 | -0.54(-1.81%) |
Sep 07, 2007 | 30.60 | 30.72 | 30.01 | 30.11 | 1,042,249 | -0.87(-2.80%) |
Sep 06, 2007 | 30.79 | 31.34 | 30.75 | 30.97 | 815,303 | +0.19(+0.61%) |
Sep 05, 2007 | 31.39 | 31.39 | 30.72 | 30.79 | 1,321,369 | -0.81(-2.57%) |
Sep 04, 2007 | 31.75 | 31.82 | 31.34 | 31.60 | 871,284 | -0.16(-0.51%) |
Aug 31, 2007 | 31.15 | 31.82 | 30.99 | 31.76 | 819,558 | +0.68(+2.18%) |
Aug 30, 2007 | 31.26 | 31.31 | 30.98 | 31.08 | 1,600,153 | -0.46(-1.47%) |
Aug 29, 2007 | 30.80 | 31.55 | 30.77 | 31.55 | 1,004,406 | +0.96(+3.12%) |
Aug 28, 2007 | 31.30 | 31.37 | 30.45 | 30.59 | 1,049,079 | -0.82(-2.62%) |
Aug 27, 2007 | 31.26 | 31.56 | 31.15 | 31.41 | 1,437,865 | +0.19(+0.60%) |
Aug 24, 2007 | 30.56 | 31.34 | 30.37 | 31.23 | 2,275,840 | +0.86(+2.82%) |
Aug 23, 2007 | 30.22 | 30.41 | 29.96 | 30.37 | 1,834,824 | +0.33(+1.10%) |
Aug 22, 2007 | 30.15 | 30.28 | 29.67 | 30.04 | 1,267,739 | +0.29(+0.99%) |
Aug 21, 2007 | 29.49 | 29.98 | 29.47 | 29.74 | 1,664,643 | +0.08(+0.27%) |
Aug 20, 2007 | 28.53 | 29.89 | 28.36 | 29.66 | 2,073,862 | +1.37(+4.83%) |
Aug 17, 2007 | 28.25 | 28.73 | 27.77 | 28.30 | 2,117,751 | +0.98(+3.60%) |
Aug 16, 2007 | 27.78 | 27.87 | 26.97 | 27.31 | 4,936,269 | -0.91(-3.23%) |
Aug 15, 2007 | 29.18 | 29.64 | 28.10 | 28.22 | 2,208,552 | -1.05(-3.60%) |
Aug 14, 2007 | 30.31 | 30.31 | 29.21 | 29.28 | 2,451,284 | -0.66(-2.21%) |
Aug 13, 2007 | 28.80 | 30.63 | 28.61 | 29.94 | 5,754,819 | +1.54(+5.41%) |
Aug 10, 2007 | 26.71 | 28.64 | 26.36 | 28.40 | 6,975,871 | +1.33(+4.92%) |
Aug 09, 2007 | 27.89 | 28.30 | 26.78 | 27.07 | 11,908,782 | -1.90(-6.57%) |
Aug 08, 2007 | 30.14 | 30.33 | 28.88 | 28.97 | 2,824,004 | -1.23(-4.08%) |
Aug 07, 2007 | 30.31 | 30.65 | 29.83 | 30.21 | 2,452,852 | -0.19(-0.62%) |
Aug 06, 2007 | 30.07 | 30.88 | 29.39 | 30.39 | 2,960,821 | +0.21(+0.68%) |
Aug 03, 2007 | 30.31 | 31.35 | 30.12 | 30.19 | 2,655,401 | -1.16(-3.70%) |
Aug 02, 2007 | 30.90 | 31.46 | 30.68 | 31.35 | 1,510,584 | +0.63(+2.03%) |
Aug 01, 2007 | 30.97 | 31.39 | 30.25 | 30.72 | 2,738,700 | -0.33(-1.06%) |
Jul 31, 2007 | 31.79 | 32.23 | 31.06 | 31.06 | 1,759,362 | -0.42(-1.33%) |
Jul 30, 2007 | 31.37 | 31.95 | 31.26 | 31.48 | 3,727,645 | +0.15(+0.48%) |
Jul 27, 2007 | 32.19 | 32.87 | 31.18 | 31.32 | 4,079,876 | -0.96(-2.99%) |
Jul 26, 2007 | 33.39 | 33.78 | 31.58 | 32.29 | 4,555,600 | -1.61(-4.74%) |
Jul 25, 2007 | 34.48 | 34.65 | 33.71 | 33.90 | 1,783,953 | -0.51(-1.48%) |
Jul 24, 2007 | 34.42 | 34.57 | 34.23 | 34.40 | 1,021,642 | -0.33(-0.95%) |
Jul 23, 2007 | 34.85 | 35.08 | 34.54 | 34.74 | 553,425 | +0.10(+0.28%) |
Jul 20, 2007 | 34.75 | 35.03 | 34.57 | 34.64 | 1,063,746 | -0.17(-0.49%) |
Jul 19, 2007 | 35.21 | 35.39 | 34.81 | 34.81 | 1,179,962 | -0.26(-0.74%) |
Jul 18, 2007 | 35.22 | 35.40 | 34.82 | 35.07 | 961,077 | -0.38(-1.08%) |
Jul 17, 2007 | 35.50 | 35.71 | 35.12 | 35.45 | 716,441 | +0.01(+0.03%) |
Jul 16, 2007 | 35.41 | 35.86 | 35.24 | 35.44 | 765,256 | -0.11(-0.30%) |
Jul 13, 2007 | 35.90 | 36.16 | 35.51 | 35.55 | 1,256,319 | -0.18(-0.50%) |
Jul 12, 2007 | 35.85 | 36.48 | 35.67 | 35.73 | 1,499,612 | +0.00(+0.00%) |
Jul 11, 2007 | 36.04 | 36.33 | 35.68 | 35.73 | 1,040,569 | -0.36(-0.99%) |
Jul 10, 2007 | 36.76 | 36.80 | 35.89 | 36.08 | 922,338 | -0.95(-2.56%) |
Jul 09, 2007 | 37.44 | 37.44 | 36.86 | 37.03 | 453,882 | -0.41(-1.10%) |
Jul 06, 2007 | 37.14 | 37.51 | 37.00 | 37.44 | 395,783 | +0.36(+0.96%) |
Jul 05, 2007 | 36.82 | 37.16 | 36.65 | 37.08 | 378,205 | +0.24(+0.65%) |
Jul 03, 2007 | 36.81 | 37.07 | 36.80 | 36.84 | 357,492 | +0.20(+0.54%) |