Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 33.03 | 33.27 | 32.78 | 33.09 | 5,581,066 | +0.20(+0.59%) |
Sep 27, 2007 | 32.92 | 33.03 | 32.68 | 32.89 | 5,965,838 | +0.16(+0.50%) |
Sep 26, 2007 | 32.94 | 33.05 | 32.47 | 32.73 | 8,817,552 | -0.35(-1.05%) |
Sep 25, 2007 | 32.94 | 33.08 | 32.81 | 33.08 | 12,369,079 | -0.91(-2.68%) |
Sep 24, 2007 | 34.25 | 34.29 | 33.95 | 33.99 | 4,844,519 | -0.08(-0.24%) |
Sep 21, 2007 | 34.50 | 34.40 | 34.01 | 34.07 | 8,528,525 | +0.17(+0.51%) |
Sep 20, 2007 | 33.95 | 34.09 | 33.84 | 33.90 | 5,754,569 | +0.25(+0.74%) |
Sep 19, 2007 | 33.49 | 34.04 | 33.47 | 33.65 | 8,768,185 | +0.28(+0.83%) |
Sep 18, 2007 | 32.52 | 33.51 | 32.60 | 33.37 | 7,913,371 | +0.78(+2.39%) |
Sep 17, 2007 | 32.60 | 32.81 | 32.37 | 32.60 | 4,728,404 | -0.23(-0.70%) |
Sep 14, 2007 | 32.61 | 33.05 | 32.52 | 32.83 | 6,023,057 | -0.36(-1.08%) |
Sep 13, 2007 | 33.15 | 33.36 | 33.07 | 33.18 | 5,165,405 | +0.06(+0.19%) |
Sep 12, 2007 | 32.74 | 33.20 | 32.70 | 33.12 | 9,186,854 | +0.11(+0.35%) |
Sep 11, 2007 | 32.56 | 33.04 | 32.52 | 33.01 | 7,845,882 | +0.40(+1.23%) |
Sep 10, 2007 | 32.81 | 32.82 | 32.28 | 32.61 | 7,055,383 | +0.06(+0.19%) |
Sep 07, 2007 | 32.63 | 32.75 | 32.33 | 32.54 | 8,461,036 | -0.07(-0.22%) |
Sep 06, 2007 | 32.64 | 32.80 | 32.49 | 32.62 | 6,368,046 | +0.16(+0.50%) |
Sep 05, 2007 | 32.37 | 32.52 | 32.19 | 32.45 | 5,716,842 | -0.05(-0.16%) |
Sep 04, 2007 | 31.88 | 32.61 | 31.85 | 32.51 | 7,386,665 | +0.37(+1.14%) |
Aug 31, 2007 | 32.26 | 32.32 | 32.01 | 32.14 | 6,018,865 | +0.45(+1.43%) |
Aug 30, 2007 | 31.32 | 31.94 | 31.29 | 31.69 | 7,113,776 | +0.08(+0.24%) |
Aug 29, 2007 | 31.18 | 31.62 | 31.08 | 31.61 | 6,394,454 | +0.68(+2.21%) |
Aug 28, 2007 | 31.51 | 31.59 | 30.89 | 30.93 | 5,813,255 | -0.90(-2.83%) |
Aug 27, 2007 | 31.96 | 31.96 | 31.65 | 31.83 | 3,567,682 | -0.16(-0.49%) |
Aug 24, 2007 | 31.51 | 32.04 | 31.69 | 31.99 | 8,890,700 | +0.55(+1.76%) |
Aug 23, 2007 | 31.44 | 31.52 | 31.09 | 31.43 | 6,261,145 | +0.29(+0.93%) |
Aug 22, 2007 | 30.95 | 31.19 | 30.85 | 31.14 | 5,899,188 | +0.58(+1.90%) |
Aug 21, 2007 | 30.52 | 30.71 | 30.38 | 30.56 | 6,303,282 | -0.26(-0.85%) |
Aug 20, 2007 | 31.06 | 31.07 | 30.39 | 30.82 | 7,254,859 | +0.01(+0.03%) |
Aug 17, 2007 | 30.49 | 30.98 | 30.33 | 30.81 | 10,722,173 | +0.75(+2.51%) |
Aug 16, 2007 | 30.13 | 30.17 | 29.15 | 30.06 | 16,182,504 | -0.33(-1.08%) |
Aug 15, 2007 | 30.49 | 31.06 | 30.35 | 30.39 | 10,297,176 | -0.44(-1.44%) |
Aug 14, 2007 | 31.41 | 31.47 | 30.79 | 30.83 | 7,660,393 | -0.41(-1.30%) |
Aug 13, 2007 | 31.10 | 31.60 | 31.17 | 31.24 | 8,614,038 | +0.11(+0.37%) |
Aug 10, 2007 | 31.17 | 31.23 | 30.57 | 31.12 | 10,450,686 | -0.20(-0.62%) |
Aug 09, 2007 | 31.62 | 31.86 | 31.25 | 31.32 | 12,721,033 | -1.17(-3.61%) |
Aug 08, 2007 | 31.97 | 32.78 | 32.03 | 32.49 | 12,848,740 | +0.04(+0.12%) |
Aug 07, 2007 | 31.71 | 32.68 | 31.69 | 32.45 | 10,996,706 | +0.23(+0.71%) |
Aug 06, 2007 | 32.04 | 32.23 | 31.55 | 32.22 | 13,848,047 | +0.50(+1.56%) |
Aug 03, 2007 | 32.09 | 32.67 | 31.70 | 31.73 | 11,904,302 | -1.18(-3.60%) |
Aug 02, 2007 | 33.00 | 33.01 | 32.50 | 32.91 | 12,100,646 | -0.34(-1.03%) |
Aug 01, 2007 | 33.35 | 33.56 | 32.61 | 33.26 | 13,668,311 | +0.14(+0.43%) |
Jul 31, 2007 | 33.37 | 33.73 | 33.06 | 33.11 | 8,888,462 | -0.24(-0.73%) |
Jul 30, 2007 | 33.18 | 33.43 | 32.92 | 33.36 | 8,045,527 | +0.22(+0.66%) |
Jul 27, 2007 | 33.70 | 33.84 | 32.82 | 33.14 | 13,592,426 | -0.69(-2.05%) |
Jul 26, 2007 | 34.45 | 34.51 | 33.29 | 33.83 | 12,899,245 | -0.81(-2.33%) |
Jul 25, 2007 | 34.42 | 34.69 | 34.09 | 34.63 | 9,195,110 | +0.14(+0.40%) |
Jul 24, 2007 | 34.93 | 35.16 | 34.40 | 34.50 | 9,993,747 | -1.01(-2.85%) |
Jul 23, 2007 | 35.43 | 35.63 | 35.19 | 35.51 | 6,889,895 | +0.26(+0.74%) |
Jul 20, 2007 | 35.41 | 35.45 | 35.00 | 35.24 | 8,453,354 | -0.25(-0.70%) |
Jul 19, 2007 | 35.38 | 35.54 | 35.36 | 35.49 | 7,453,156 | -0.07(-0.19%) |
Jul 18, 2007 | 35.24 | 35.56 | 35.19 | 35.56 | 7,940,618 | +0.29(+0.81%) |
Jul 17, 2007 | 35.50 | 35.55 | 35.20 | 35.27 | 6,272,472 | -0.00(-0.01%) |
Jul 16, 2007 | 35.45 | 35.52 | 35.06 | 35.28 | 6,684,111 | -0.51(-1.43%) |
Jul 13, 2007 | 35.56 | 35.90 | 35.55 | 35.79 | 6,453,559 | +0.11(+0.31%) |
Jul 12, 2007 | 35.27 | 35.72 | 35.26 | 35.68 | 7,608,736 | +0.37(+1.05%) |
Jul 11, 2007 | 35.11 | 35.35 | 35.05 | 35.31 | 7,747,373 | +0.18(+0.52%) |
Jul 10, 2007 | 35.34 | 35.45 | 35.06 | 35.13 | 9,740,388 | -0.22(-0.62%) |
Jul 09, 2007 | 35.27 | 35.48 | 35.21 | 35.34 | 6,187,168 | +0.28(+0.79%) |
Jul 06, 2007 | 35.02 | 35.19 | 34.99 | 35.07 | 9,846,593 | +0.28(+0.80%) |
Jul 05, 2007 | 35.24 | 35.23 | 34.56 | 34.79 | 6,625,006 | -0.28(-0.80%) |
Jul 03, 2007 | 35.06 | 35.13 | 34.91 | 35.07 | 4,262,271 | +0.10(+0.29%) |