Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 33.25 | 33.41 | 32.68 | 33.08 | 202,564 | -0.25(-0.75%) |
Sep 27, 2007 | 33.51 | 33.62 | 33.01 | 33.33 | 135,909 | +0.04(+0.12%) |
Sep 26, 2007 | 33.19 | 33.54 | 32.72 | 33.29 | 79,526 | +0.39(+1.19%) |
Sep 25, 2007 | 33.04 | 33.18 | 32.58 | 32.90 | 164,416 | -0.45(-1.35%) |
Sep 24, 2007 | 34.16 | 34.62 | 33.30 | 33.35 | 181,160 | -0.87(-2.54%) |
Sep 21, 2007 | 34.12 | 34.47 | 34.03 | 34.22 | 234,601 | +0.26(+0.77%) |
Sep 20, 2007 | 34.46 | 34.54 | 33.88 | 33.96 | 406,434 | -0.60(-1.74%) |
Sep 19, 2007 | 33.01 | 35.35 | 32.92 | 34.56 | 308,249 | +1.64(+4.98%) |
Sep 18, 2007 | 31.24 | 32.99 | 30.40 | 32.92 | 357,903 | +1.82(+5.85%) |
Sep 17, 2007 | 30.98 | 31.33 | 30.58 | 31.10 | 229,135 | -0.03(-0.10%) |
Sep 14, 2007 | 30.30 | 31.14 | 30.30 | 31.13 | 158,539 | +0.40(+1.30%) |
Sep 13, 2007 | 30.69 | 31.16 | 30.30 | 30.73 | 241,855 | +0.28(+0.92%) |
Sep 12, 2007 | 30.21 | 30.83 | 30.21 | 30.45 | 101,762 | +0.10(+0.33%) |
Sep 11, 2007 | 30.10 | 30.38 | 29.85 | 30.35 | 175,834 | +0.46(+1.54%) |
Sep 10, 2007 | 30.29 | 30.46 | 29.39 | 29.89 | 158,690 | -0.27(-0.90%) |
Sep 07, 2007 | 29.73 | 30.31 | 29.62 | 30.16 | 166,055 | -0.22(-0.72%) |
Sep 06, 2007 | 30.56 | 30.75 | 30.11 | 30.38 | 291,507 | -0.14(-0.46%) |
Sep 05, 2007 | 30.43 | 30.66 | 30.05 | 30.52 | 203,742 | -0.15(-0.49%) |
Sep 04, 2007 | 30.98 | 31.09 | 29.96 | 30.67 | 202,102 | -0.34(-1.10%) |
Aug 31, 2007 | 30.60 | 31.62 | 30.48 | 31.01 | 193,676 | +0.86(+2.85%) |
Aug 30, 2007 | 29.79 | 30.39 | 29.61 | 30.15 | 338,823 | -0.06(-0.20%) |
Aug 29, 2007 | 30.33 | 30.60 | 29.66 | 30.21 | 414,689 | +0.17(+0.57%) |
Aug 28, 2007 | 31.65 | 31.81 | 30.03 | 30.04 | 291,956 | -1.76(-5.53%) |
Aug 27, 2007 | 31.96 | 32.22 | 31.57 | 31.80 | 176,505 | -0.20(-0.62%) |
Aug 24, 2007 | 31.61 | 32.20 | 31.53 | 32.00 | 150,326 | +0.47(+1.49%) |
Aug 23, 2007 | 33.31 | 33.31 | 31.50 | 31.53 | 299,336 | -1.54(-4.66%) |
Aug 22, 2007 | 33.06 | 33.29 | 32.45 | 33.07 | 232,486 | +0.23(+0.70%) |
Aug 21, 2007 | 32.25 | 33.24 | 32.20 | 32.84 | 167,239 | +0.56(+1.73%) |
Aug 20, 2007 | 32.46 | 32.78 | 31.78 | 32.28 | 352,659 | -0.02(-0.06%) |
Aug 17, 2007 | 32.44 | 33.35 | 31.18 | 32.30 | 409,037 | +0.96(+3.06%) |
Aug 16, 2007 | 29.14 | 31.61 | 29.14 | 31.34 | 453,159 | +1.92(+6.53%) |
Aug 15, 2007 | 29.75 | 30.41 | 29.26 | 29.42 | 423,184 | -0.44(-1.47%) |
Aug 14, 2007 | 30.45 | 30.45 | 29.80 | 29.86 | 424,991 | -0.18(-0.60%) |
Aug 13, 2007 | 31.38 | 31.60 | 29.87 | 30.04 | 289,257 | -0.96(-3.10%) |
Aug 10, 2007 | 29.28 | 31.81 | 28.86 | 31.00 | 551,501 | +1.27(+4.27%) |
Aug 09, 2007 | 29.08 | 30.16 | 28.06 | 29.73 | 475,819 | +0.22(+0.75%) |
Aug 08, 2007 | 29.04 | 30.52 | 28.87 | 29.51 | 869,388 | +0.75(+2.61%) |
Aug 07, 2007 | 28.94 | 29.76 | 28.10 | 28.76 | 408,824 | -0.40(-1.37%) |
Aug 06, 2007 | 28.71 | 29.44 | 27.76 | 29.16 | 910,282 | +0.71(+2.50%) |
Aug 03, 2007 | 28.35 | 30.83 | 28.18 | 28.45 | 676,987 | -2.49(-8.05%) |
Aug 02, 2007 | 31.22 | 31.96 | 30.80 | 30.94 | 386,132 | -0.67(-2.12%) |
Aug 01, 2007 | 32.05 | 32.05 | 30.82 | 31.61 | 662,004 | -0.58(-1.80%) |
Jul 31, 2007 | 33.65 | 33.65 | 32.00 | 32.19 | 561,648 | -1.05(-3.16%) |
Jul 30, 2007 | 33.22 | 33.62 | 32.89 | 33.24 | 692,004 | +0.02(+0.06%) |
Jul 27, 2007 | 34.13 | 34.83 | 33.16 | 33.22 | 531,797 | -0.91(-2.67%) |
Jul 26, 2007 | 36.09 | 36.99 | 33.57 | 34.13 | 665,655 | -3.66(-9.69%) |
Jul 25, 2007 | 37.87 | 38.12 | 37.05 | 37.79 | 207,291 | -0.27(-0.71%) |
Jul 24, 2007 | 39.10 | 39.66 | 37.91 | 38.06 | 620,568 | -1.47(-3.72%) |
Jul 23, 2007 | 40.06 | 40.06 | 39.15 | 39.53 | 263,090 | -0.53(-1.32%) |
Jul 20, 2007 | 39.91 | 40.24 | 39.31 | 40.06 | 272,189 | +0.06(+0.15%) |
Jul 19, 2007 | 40.13 | 40.36 | 39.84 | 40.00 | 239,990 | +0.16(+0.40%) |
Jul 18, 2007 | 40.30 | 40.45 | 39.39 | 39.84 | 149,757 | -0.47(-1.17%) |
Jul 17, 2007 | 40.41 | 40.82 | 40.30 | 40.31 | 81,170 | -0.05(-0.12%) |
Jul 16, 2007 | 40.96 | 41.32 | 40.01 | 40.36 | 191,380 | -0.81(-1.97%) |
Jul 13, 2007 | 41.03 | 41.49 | 41.00 | 41.17 | 124,594 | -0.04(-0.10%) |
Jul 12, 2007 | 41.45 | 41.63 | 40.93 | 41.21 | 183,299 | -0.14(-0.34%) |
Jul 11, 2007 | 40.90 | 41.58 | 40.86 | 41.35 | 140,534 | +0.49(+1.20%) |
Jul 10, 2007 | 41.49 | 41.96 | 40.66 | 40.86 | 213,753 | -0.88(-2.11%) |
Jul 09, 2007 | 42.85 | 42.89 | 41.45 | 41.74 | 135,271 | -1.15(-2.68%) |
Jul 06, 2007 | 42.74 | 42.94 | 41.91 | 42.89 | 197,727 | +0.13(+0.30%) |
Jul 05, 2007 | 42.99 | 43.16 | 42.38 | 42.76 | 104,840 | -0.10(-0.23%) |
Jul 03, 2007 | 42.84 | 43.14 | 42.56 | 42.86 | 35,289 | +0.02(+0.05%) |