Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 30.22 | 30.33 | 30.05 | 30.13 | 939,183 | -0.14(-0.47%) |
Sep 27, 2007 | 30.38 | 30.39 | 30.16 | 30.28 | 694,658 | +0.05(+0.16%) |
Sep 26, 2007 | 30.15 | 30.29 | 30.01 | 30.23 | 1,087,759 | +0.27(+0.91%) |
Sep 25, 2007 | 29.97 | 30.01 | 29.81 | 29.95 | 1,683,530 | -0.16(-0.53%) |
Sep 24, 2007 | 30.34 | 30.36 | 30.06 | 30.11 | 787,915 | +0.13(+0.44%) |
Sep 21, 2007 | 30.01 | 30.19 | 29.96 | 29.98 | 699,064 | -0.20(-0.66%) |
Sep 20, 2007 | 30.26 | 30.32 | 30.08 | 30.18 | 1,274,763 | +0.44(+1.48%) |
Sep 19, 2007 | 29.79 | 30.09 | 29.69 | 29.74 | 917,399 | +0.35(+1.20%) |
Sep 18, 2007 | 28.79 | 29.50 | 28.68 | 29.39 | 1,272,071 | +1.08(+3.82%) |
Sep 17, 2007 | 28.47 | 28.58 | 28.19 | 28.31 | 837,114 | -0.38(-1.34%) |
Sep 14, 2007 | 28.51 | 28.76 | 28.43 | 28.69 | 763,928 | -0.09(-0.33%) |
Sep 13, 2007 | 28.79 | 28.93 | 28.72 | 28.79 | 756,095 | +0.12(+0.41%) |
Sep 12, 2007 | 28.30 | 28.79 | 28.28 | 28.67 | 1,218,711 | +0.07(+0.23%) |
Sep 11, 2007 | 28.28 | 28.68 | 28.21 | 28.60 | 947,261 | +0.37(+1.30%) |
Sep 10, 2007 | 28.40 | 28.42 | 27.97 | 28.23 | 1,799,306 | +0.20(+0.70%) |
Sep 07, 2007 | 28.21 | 28.30 | 27.88 | 28.04 | 1,129,370 | -0.31(-1.10%) |
Sep 06, 2007 | 28.28 | 28.46 | 28.12 | 28.35 | 1,187,380 | +0.49(+1.76%) |
Sep 05, 2007 | 27.99 | 28.01 | 27.69 | 27.86 | 1,173,918 | -0.22(-0.79%) |
Sep 04, 2007 | 27.70 | 28.19 | 27.69 | 28.08 | 1,763,543 | -0.10(-0.36%) |
Aug 31, 2007 | 28.41 | 28.41 | 28.12 | 28.18 | 978,836 | +0.52(+1.89%) |
Aug 30, 2007 | 27.50 | 27.94 | 27.46 | 27.66 | 4,323,868 | -0.04(-0.16%) |
Aug 29, 2007 | 27.38 | 27.82 | 27.24 | 27.70 | 1,653,178 | +0.87(+3.26%) |
Aug 28, 2007 | 27.45 | 27.48 | 26.78 | 26.83 | 986,669 | -0.63(-2.31%) |
Aug 27, 2007 | 27.39 | 27.57 | 27.30 | 27.46 | 923,273 | -0.45(-1.62%) |
Aug 24, 2007 | 27.40 | 27.95 | 27.36 | 27.92 | 1,311,969 | +0.85(+3.12%) |
Aug 23, 2007 | 27.10 | 27.21 | 26.98 | 27.07 | 1,469,356 | +0.05(+0.20%) |
Aug 22, 2007 | 26.78 | 27.04 | 26.73 | 27.02 | 1,751,331 | +1.02(+3.91%) |
Aug 21, 2007 | 26.16 | 26.28 | 25.92 | 26.00 | 991,319 | -0.38(-1.46%) |
Aug 20, 2007 | 26.43 | 26.51 | 26.11 | 26.38 | 1,243,188 | -0.01(-0.03%) |
Aug 17, 2007 | 26.26 | 26.48 | 26.03 | 26.39 | 1,564,816 | +0.59(+2.28%) |
Aug 16, 2007 | 25.94 | 26.05 | 25.16 | 25.80 | 2,632,015 | -0.50(-1.89%) |
Aug 15, 2007 | 26.56 | 26.98 | 26.25 | 26.30 | 1,343,299 | -0.53(-1.98%) |
Aug 14, 2007 | 27.14 | 27.25 | 26.65 | 26.83 | 2,107,472 | -0.29(-1.08%) |
Aug 13, 2007 | 27.45 | 27.47 | 27.06 | 27.13 | 1,375,854 | -0.12(-0.43%) |
Aug 10, 2007 | 26.88 | 27.31 | 26.71 | 27.25 | 1,836,511 | -0.23(-0.83%) |
Aug 09, 2007 | 27.81 | 28.15 | 27.40 | 27.47 | 2,565,438 | -1.17(-4.08%) |
Aug 08, 2007 | 28.17 | 28.95 | 28.15 | 28.64 | 2,213,947 | +0.18(+0.65%) |
Aug 07, 2007 | 27.96 | 28.62 | 27.92 | 28.46 | 2,684,641 | +0.47(+1.68%) |
Aug 06, 2007 | 27.74 | 28.04 | 27.44 | 27.99 | 3,018,018 | +0.58(+2.10%) |
Aug 03, 2007 | 27.52 | 28.01 | 27.38 | 27.41 | 1,319,801 | -0.60(-2.13%) |
Aug 02, 2007 | 27.82 | 28.08 | 27.71 | 28.01 | 1,849,239 | -0.40(-1.41%) |
Aug 01, 2007 | 28.58 | 28.72 | 27.85 | 28.41 | 2,635,721 | -0.09(-0.32%) |
Jul 31, 2007 | 28.75 | 28.96 | 28.40 | 28.50 | 1,949,595 | -0.24(-0.84%) |
Jul 30, 2007 | 28.88 | 28.93 | 28.30 | 28.74 | 2,004,424 | +0.44(+1.54%) |
Jul 27, 2007 | 28.77 | 29.35 | 28.25 | 28.30 | 2,590,894 | -1.12(-3.80%) |
Jul 26, 2007 | 29.82 | 29.98 | 28.86 | 29.42 | 2,502,776 | -0.69(-2.29%) |
Jul 25, 2007 | 30.22 | 30.23 | 29.53 | 30.11 | 2,163,769 | -0.19(-0.62%) |
Jul 24, 2007 | 30.81 | 30.96 | 30.21 | 30.30 | 2,226,675 | -0.70(-2.25%) |
Jul 23, 2007 | 30.96 | 31.15 | 30.90 | 31.00 | 2,014,949 | +0.29(+0.93%) |
Jul 20, 2007 | 30.98 | 31.05 | 30.60 | 30.71 | 1,890,606 | -0.56(-1.78%) |
Jul 19, 2007 | 31.42 | 31.49 | 31.27 | 31.27 | 1,381,973 | -0.19(-0.60%) |
Jul 18, 2007 | 31.23 | 31.46 | 31.16 | 31.46 | 1,376,588 | +0.12(+0.38%) |
Jul 17, 2007 | 31.50 | 31.61 | 31.29 | 31.34 | 1,129,967 | -0.30(-0.94%) |
Jul 16, 2007 | 31.63 | 31.83 | 31.48 | 31.64 | 1,306,584 | -0.16(-0.50%) |
Jul 13, 2007 | 31.67 | 31.90 | 31.63 | 31.80 | 993,828 | -0.19(-0.59%) |
Jul 12, 2007 | 31.45 | 31.99 | 31.44 | 31.99 | 1,418,199 | +0.56(+1.78%) |
Jul 11, 2007 | 31.36 | 31.52 | 31.26 | 31.43 | 1,188,604 | +0.12(+0.38%) |
Jul 10, 2007 | 31.74 | 31.80 | 31.27 | 31.31 | 1,721,714 | -0.21(-0.67%) |
Jul 09, 2007 | 31.00 | 31.64 | 31.04 | 31.52 | 1,616,463 | +0.70(+2.27%) |
Jul 06, 2007 | 30.82 | 30.93 | 30.66 | 30.82 | 812,392 | +0.57(+1.88%) |
Jul 05, 2007 | 30.43 | 30.48 | 30.04 | 30.25 | 942,610 | -0.35(-1.13%) |
Jul 03, 2007 | 30.63 | 30.69 | 30.47 | 30.60 | 577,902 | +0.14(+0.46%) |