Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 31.33 | 31.65 | 31.26 | 31.43 | 1,067,437 | +0.07(+0.24%) |
Sep 27, 2007 | 31.18 | 31.45 | 31.12 | 31.36 | 897,798 | +0.20(+0.65%) |
Sep 26, 2007 | 31.33 | 31.53 | 31.06 | 31.16 | 1,345,590 | -0.10(-0.33%) |
Sep 25, 2007 | 31.31 | 31.43 | 30.91 | 31.26 | 1,192,488 | -0.01(-0.04%) |
Sep 24, 2007 | 31.41 | 31.71 | 31.27 | 31.27 | 1,614,295 | -0.19(-0.60%) |
Sep 21, 2007 | 31.42 | 31.56 | 31.10 | 31.46 | 1,783,048 | +0.37(+1.18%) |
Sep 20, 2007 | 31.29 | 31.39 | 31.01 | 31.10 | 876,095 | -0.30(-0.97%) |
Sep 19, 2007 | 31.15 | 31.43 | 30.95 | 31.40 | 1,341,899 | +0.28(+0.89%) |
Sep 18, 2007 | 30.72 | 31.12 | 30.53 | 31.12 | 888,497 | +0.45(+1.46%) |
Sep 17, 2007 | 30.72 | 30.84 | 30.51 | 30.68 | 1,031,708 | -0.03(-0.11%) |
Sep 14, 2007 | 30.70 | 31.04 | 30.66 | 30.71 | 968,813 | -0.12(-0.40%) |
Sep 13, 2007 | 31.27 | 31.27 | 30.72 | 30.83 | 792,531 | -0.10(-0.33%) |
Sep 12, 2007 | 30.70 | 31.09 | 30.69 | 30.93 | 715,463 | +0.09(+0.29%) |
Sep 11, 2007 | 30.58 | 30.85 | 30.49 | 30.85 | 1,012,662 | +0.26(+0.86%) |
Sep 10, 2007 | 30.69 | 30.78 | 30.48 | 30.58 | 1,135,794 | -0.03(-0.09%) |
Sep 07, 2007 | 30.80 | 31.06 | 30.58 | 30.61 | 1,167,832 | -0.45(-1.46%) |
Sep 06, 2007 | 31.12 | 31.29 | 30.97 | 31.06 | 924,816 | +0.04(+0.13%) |
Sep 05, 2007 | 31.45 | 31.45 | 30.87 | 31.02 | 1,702,584 | -0.46(-1.46%) |
Sep 04, 2007 | 31.37 | 31.50 | 31.31 | 31.48 | 1,266,234 | -0.01(-0.04%) |
Aug 31, 2007 | 31.54 | 31.58 | 31.24 | 31.50 | 1,602,631 | +0.24(+0.78%) |
Aug 30, 2007 | 31.33 | 31.37 | 30.82 | 31.25 | 1,248,148 | -0.08(-0.26%) |
Aug 29, 2007 | 31.08 | 31.36 | 30.82 | 31.33 | 1,028,017 | +0.52(+1.69%) |
Aug 28, 2007 | 31.43 | 31.64 | 30.78 | 30.81 | 1,213,600 | -0.75(-2.36%) |
Aug 27, 2007 | 31.38 | 31.80 | 31.38 | 31.56 | 1,032,151 | -0.09(-0.28%) |
Aug 24, 2007 | 31.50 | 31.70 | 31.35 | 31.64 | 828,703 | +0.08(+0.26%) |
Aug 23, 2007 | 31.52 | 31.76 | 31.22 | 31.56 | 1,381,467 | +0.04(+0.13%) |
Aug 22, 2007 | 30.80 | 32.23 | 30.73 | 31.52 | 5,786,010 | +0.70(+2.29%) |
Aug 21, 2007 | 30.70 | 30.98 | 30.58 | 30.82 | 1,745,695 | -0.12(-0.37%) |
Aug 20, 2007 | 31.58 | 31.59 | 30.79 | 30.93 | 2,050,112 | -0.41(-1.32%) |
Aug 17, 2007 | 30.66 | 31.35 | 30.46 | 31.35 | 3,368,406 | +1.45(+4.85%) |
Aug 16, 2007 | 31.61 | 31.44 | 29.82 | 29.90 | 4,930,347 | -1.71(-5.42%) |
Aug 15, 2007 | 31.42 | 31.92 | 31.33 | 31.61 | 2,032,845 | +0.18(+0.58%) |
Aug 14, 2007 | 31.64 | 31.71 | 31.28 | 31.43 | 1,721,334 | -0.12(-0.39%) |
Aug 13, 2007 | 31.90 | 32.07 | 30.99 | 31.55 | 2,198,654 | -0.35(-1.10%) |
Aug 10, 2007 | 31.96 | 32.07 | 31.33 | 31.90 | 3,134,101 | -0.31(-0.97%) |
Aug 09, 2007 | 32.84 | 32.85 | 32.12 | 32.21 | 3,624,103 | -0.63(-1.92%) |
Aug 08, 2007 | 32.00 | 33.03 | 31.95 | 32.84 | 4,049,649 | +1.00(+3.13%) |
Aug 07, 2007 | 31.59 | 31.95 | 31.28 | 31.85 | 3,608,616 | +0.26(+0.81%) |
Aug 06, 2007 | 30.62 | 31.59 | 30.41 | 31.59 | 3,709,336 | +0.75(+2.42%) |
Aug 03, 2007 | 31.06 | 31.62 | 30.83 | 30.85 | 3,417,398 | -0.77(-2.44%) |
Aug 02, 2007 | 31.53 | 31.66 | 31.39 | 31.62 | 2,605,909 | +0.20(+0.65%) |
Aug 01, 2007 | 30.96 | 31.48 | 30.86 | 31.41 | 2,766,773 | +0.19(+0.61%) |
Jul 31, 2007 | 31.50 | 31.75 | 31.18 | 31.22 | 3,445,716 | -0.07(-0.22%) |
Jul 30, 2007 | 31.13 | 31.35 | 30.73 | 31.29 | 4,377,562 | +0.20(+0.65%) |
Jul 27, 2007 | 31.36 | 31.47 | 31.07 | 31.09 | 4,080,026 | -0.24(-0.76%) |
Jul 26, 2007 | 32.03 | 32.17 | 31.27 | 31.33 | 5,453,470 | -0.85(-2.63%) |
Jul 25, 2007 | 32.19 | 32.40 | 32.04 | 32.17 | 3,842,312 | +0.03(+0.11%) |
Jul 24, 2007 | 31.96 | 32.49 | 31.93 | 32.14 | 4,521,740 | +0.11(+0.34%) |
Jul 23, 2007 | 32.42 | 32.50 | 31.85 | 32.03 | 4,075,208 | -0.37(-1.15%) |
Jul 20, 2007 | 32.74 | 32.78 | 32.35 | 32.40 | 5,725,773 | -0.41(-1.26%) |
Jul 19, 2007 | 33.02 | 33.53 | 32.42 | 32.82 | 7,433,377 | -1.01(-2.98%) |
Jul 18, 2007 | 33.91 | 34.08 | 33.62 | 33.83 | 2,116,525 | -0.15(-0.44%) |
Jul 17, 2007 | 34.34 | 34.34 | 33.90 | 33.97 | 2,115,328 | -0.26(-0.77%) |
Jul 16, 2007 | 34.63 | 34.65 | 34.18 | 34.24 | 2,601,513 | -0.37(-1.08%) |
Jul 13, 2007 | 34.24 | 34.74 | 34.23 | 34.61 | 2,618,985 | +0.20(+0.57%) |
Jul 12, 2007 | 34.26 | 34.48 | 34.12 | 34.41 | 2,078,918 | +0.16(+0.47%) |
Jul 11, 2007 | 33.93 | 34.27 | 33.87 | 34.25 | 2,153,476 | +0.33(+0.98%) |
Jul 10, 2007 | 34.07 | 34.27 | 33.92 | 33.92 | 1,936,562 | -0.44(-1.28%) |
Jul 09, 2007 | 34.52 | 34.54 | 34.29 | 34.36 | 1,522,776 | -0.06(-0.18%) |
Jul 06, 2007 | 34.08 | 34.54 | 33.97 | 34.42 | 1,130,746 | +0.26(+0.77%) |
Jul 05, 2007 | 34.26 | 34.51 | 34.08 | 34.16 | 1,115,420 | -0.14(-0.40%) |
Jul 03, 2007 | 34.48 | 34.54 | 34.20 | 34.29 | 480,420 | -0.17(-0.49%) |