Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 36.40 | 36.70 | 36.25 | 36.52 | 2,836,152 | -0.18(-0.49%) |
Sep 27, 2007 | 36.27 | 36.87 | 36.21 | 36.70 | 3,284,830 | +0.17(+0.46%) |
Sep 26, 2007 | 36.28 | 36.70 | 35.94 | 36.53 | 3,071,874 | -0.01(-0.04%) |
Sep 25, 2007 | 35.71 | 36.58 | 35.67 | 36.55 | 3,288,144 | -0.10(-0.26%) |
Sep 24, 2007 | 36.63 | 36.78 | 36.47 | 36.65 | 3,598,502 | +0.66(+1.83%) |
Sep 21, 2007 | 35.75 | 35.99 | 35.35 | 35.99 | 3,537,266 | +0.65(+1.85%) |
Sep 20, 2007 | 35.80 | 35.86 | 35.11 | 35.33 | 3,636,828 | -0.46(-1.30%) |
Sep 19, 2007 | 35.30 | 35.90 | 35.24 | 35.80 | 5,672,161 | +1.83(+5.37%) |
Sep 18, 2007 | 32.97 | 34.07 | 32.79 | 33.97 | 4,248,177 | +1.89(+5.91%) |
Sep 17, 2007 | 32.34 | 32.61 | 31.77 | 32.08 | 2,808,200 | -0.03(-0.11%) |
Sep 14, 2007 | 32.11 | 32.36 | 31.91 | 32.11 | 2,818,718 | -0.28(-0.88%) |
Sep 13, 2007 | 32.42 | 32.56 | 32.31 | 32.40 | 3,210,771 | +0.51(+1.61%) |
Sep 12, 2007 | 31.63 | 32.04 | 31.54 | 31.88 | 2,826,066 | +0.54(+1.73%) |
Sep 11, 2007 | 31.16 | 31.43 | 31.11 | 31.34 | 2,183,451 | +0.69(+2.26%) |
Sep 10, 2007 | 31.21 | 31.31 | 30.39 | 30.65 | 2,373,786 | -0.71(-2.26%) |
Sep 07, 2007 | 31.78 | 31.85 | 31.20 | 31.36 | 1,813,142 | -0.55(-1.72%) |
Sep 06, 2007 | 31.97 | 32.02 | 31.47 | 31.91 | 2,275,089 | +0.26(+0.83%) |
Sep 05, 2007 | 31.76 | 31.98 | 31.36 | 31.64 | 2,668,726 | -0.83(-2.54%) |
Sep 04, 2007 | 31.84 | 32.59 | 31.77 | 32.47 | 1,547,608 | -0.10(-0.32%) |
Aug 31, 2007 | 32.91 | 32.95 | 32.35 | 32.57 | 2,470,323 | +0.25(+0.77%) |
Aug 30, 2007 | 32.06 | 32.62 | 32.00 | 32.32 | 1,949,602 | -0.55(-1.67%) |
Aug 29, 2007 | 32.34 | 32.92 | 32.20 | 32.87 | 2,897,100 | +1.52(+4.85%) |
Aug 28, 2007 | 32.38 | 32.45 | 31.25 | 31.35 | 2,497,987 | -1.16(-3.57%) |
Aug 27, 2007 | 32.59 | 32.62 | 32.26 | 32.51 | 3,250,244 | -0.28(-0.87%) |
Aug 24, 2007 | 32.69 | 33.11 | 32.65 | 32.79 | 4,898,429 | +0.35(+1.09%) |
Aug 23, 2007 | 32.36 | 32.59 | 32.06 | 32.44 | 3,613,486 | +0.29(+0.91%) |
Aug 22, 2007 | 32.17 | 32.23 | 31.74 | 32.15 | 1,904,072 | +0.79(+2.52%) |
Aug 21, 2007 | 31.32 | 31.59 | 31.18 | 31.36 | 2,045,562 | +0.23(+0.74%) |
Aug 20, 2007 | 31.19 | 31.47 | 30.74 | 31.13 | 2,967,845 | +0.10(+0.34%) |
Aug 17, 2007 | 30.81 | 31.20 | 29.87 | 31.02 | 6,253,396 | +1.49(+5.03%) |
Aug 16, 2007 | 31.43 | 31.43 | 28.49 | 29.54 | 10,970,424 | -2.25(-7.07%) |
Aug 15, 2007 | 32.81 | 32.93 | 31.59 | 31.79 | 4,364,165 | -1.15(-3.48%) |
Aug 14, 2007 | 33.84 | 33.90 | 32.90 | 32.93 | 2,780,104 | -0.60(-1.78%) |
Aug 13, 2007 | 33.74 | 33.89 | 33.36 | 33.53 | 2,964,531 | -0.36(-1.06%) |
Aug 10, 2007 | 33.61 | 34.02 | 33.36 | 33.89 | 5,656,163 | -0.01(-0.02%) |
Aug 09, 2007 | 33.37 | 34.49 | 33.33 | 33.90 | 6,076,605 | -1.03(-2.94%) |
Aug 08, 2007 | 33.47 | 35.38 | 33.45 | 34.92 | 5,979,925 | +1.53(+4.57%) |
Aug 07, 2007 | 32.10 | 33.72 | 32.09 | 33.40 | 6,632,482 | +0.90(+2.78%) |
Aug 06, 2007 | 32.80 | 32.80 | 31.77 | 32.49 | 4,087,883 | +0.04(+0.13%) |
Aug 03, 2007 | 32.52 | 32.88 | 32.28 | 32.45 | 2,246,584 | -0.43(-1.31%) |
Aug 02, 2007 | 32.67 | 33.12 | 32.14 | 32.88 | 3,659,726 | -0.48(-1.44%) |
Aug 01, 2007 | 33.23 | 33.50 | 32.56 | 33.36 | 3,882,241 | -0.07(-0.21%) |
Jul 31, 2007 | 33.85 | 34.11 | 33.36 | 33.43 | 3,438,511 | -0.54(-1.59%) |
Jul 30, 2007 | 33.74 | 34.20 | 33.24 | 33.97 | 2,930,857 | +0.86(+2.60%) |
Jul 27, 2007 | 33.31 | 33.81 | 32.95 | 33.11 | 4,619,237 | +0.17(+0.53%) |
Jul 26, 2007 | 32.94 | 33.20 | 32.25 | 32.94 | 5,268,185 | -0.55(-1.64%) |
Jul 25, 2007 | 33.48 | 33.66 | 32.94 | 33.49 | 3,515,630 | -0.14(-0.41%) |
Jul 24, 2007 | 34.24 | 34.35 | 33.38 | 33.63 | 3,593,176 | -1.30(-3.72%) |
Jul 23, 2007 | 34.48 | 35.01 | 34.45 | 34.92 | 2,398,713 | +0.77(+2.26%) |
Jul 20, 2007 | 34.35 | 34.49 | 34.03 | 34.15 | 2,614,119 | -0.92(-2.63%) |
Jul 19, 2007 | 34.87 | 35.16 | 34.77 | 35.08 | 2,037,494 | +0.22(+0.62%) |
Jul 18, 2007 | 34.16 | 34.86 | 34.11 | 34.86 | 2,568,588 | +0.60(+1.74%) |
Jul 17, 2007 | 34.37 | 34.60 | 34.17 | 34.26 | 2,433,293 | -0.54(-1.56%) |
Jul 16, 2007 | 35.32 | 35.42 | 34.47 | 34.81 | 3,881,483 | -1.10(-3.07%) |
Jul 13, 2007 | 35.15 | 35.99 | 35.06 | 35.91 | 4,240,253 | -0.91(-2.47%) |
Jul 12, 2007 | 36.60 | 36.88 | 36.46 | 36.82 | 2,482,127 | +0.26(+0.72%) |
Jul 11, 2007 | 35.83 | 36.60 | 35.81 | 36.55 | 4,850,449 | +0.98(+2.75%) |
Jul 10, 2007 | 35.48 | 35.81 | 35.43 | 35.58 | 3,541,732 | -0.35(-0.99%) |
Jul 09, 2007 | 35.44 | 36.06 | 35.46 | 35.93 | 3,960,009 | +0.53(+1.51%) |
Jul 06, 2007 | 35.16 | 35.52 | 35.05 | 35.40 | 2,996,806 | +0.60(+1.74%) |
Jul 05, 2007 | 34.53 | 34.93 | 34.47 | 34.79 | 2,387,186 | +0.42(+1.21%) |
Jul 03, 2007 | 34.14 | 34.38 | 34.13 | 34.38 | 1,281,484 | -0.19(-0.56%) |