Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 31.77 | 32.19 | 31.40 | 31.96 | 7,957,114 | +0.34(+1.07%) |
Sep 27, 2007 | 32.09 | 32.25 | 31.57 | 31.63 | 7,157,050 | -0.33(-1.04%) |
Sep 26, 2007 | 32.51 | 32.80 | 31.63 | 31.96 | 5,713,973 | -0.56(-1.71%) |
Sep 25, 2007 | 31.99 | 32.71 | 31.99 | 32.51 | 4,514,614 | +0.26(+0.82%) |
Sep 24, 2007 | 32.77 | 32.96 | 32.06 | 32.25 | 6,572,917 | -0.50(-1.54%) |
Sep 21, 2007 | 32.92 | 33.11 | 32.74 | 32.76 | 4,896,023 | -0.02(-0.05%) |
Sep 20, 2007 | 32.36 | 32.88 | 32.31 | 32.77 | 7,883,362 | -0.43(-1.29%) |
Sep 19, 2007 | 33.35 | 33.79 | 33.00 | 33.20 | 5,220,159 | -0.07(-0.21%) |
Sep 18, 2007 | 32.27 | 33.40 | 32.18 | 33.27 | 6,768,059 | +1.01(+3.13%) |
Sep 17, 2007 | 32.07 | 32.47 | 31.95 | 32.26 | 4,457,764 | +0.07(+0.21%) |
Sep 14, 2007 | 32.04 | 32.37 | 31.92 | 32.19 | 4,854,664 | -0.05(-0.16%) |
Sep 13, 2007 | 32.43 | 32.55 | 31.86 | 32.25 | 7,644,666 | +0.03(+0.11%) |
Sep 12, 2007 | 33.01 | 33.10 | 32.19 | 32.21 | 6,314,390 | -0.97(-2.92%) |
Sep 11, 2007 | 32.89 | 33.31 | 32.66 | 33.18 | 4,817,988 | +0.49(+1.51%) |
Sep 10, 2007 | 32.87 | 33.06 | 32.21 | 32.69 | 4,592,415 | +0.11(+0.33%) |
Sep 07, 2007 | 32.71 | 32.88 | 32.27 | 32.58 | 5,713,755 | -0.57(-1.73%) |
Sep 06, 2007 | 33.20 | 33.33 | 32.91 | 33.15 | 5,785,769 | +0.21(+0.64%) |
Sep 05, 2007 | 33.35 | 33.51 | 32.82 | 32.94 | 7,944,416 | -0.50(-1.49%) |
Sep 04, 2007 | 32.77 | 33.75 | 32.66 | 33.44 | 5,539,338 | +0.50(+1.53%) |
Aug 31, 2007 | 33.20 | 33.25 | 32.65 | 32.93 | 6,479,362 | -0.41(-1.24%) |
Aug 30, 2007 | 33.18 | 33.78 | 33.04 | 33.35 | 4,819,064 | -0.01(-0.02%) |
Aug 29, 2007 | 32.68 | 33.39 | 32.55 | 33.35 | 4,384,539 | +0.91(+2.79%) |
Aug 28, 2007 | 33.24 | 33.49 | 32.39 | 32.45 | 6,574,587 | -1.04(-3.11%) |
Aug 27, 2007 | 33.78 | 33.82 | 33.49 | 33.49 | 5,278,665 | -0.32(-0.95%) |
Aug 24, 2007 | 33.53 | 33.95 | 33.37 | 33.81 | 5,130,859 | +0.33(+0.98%) |
Aug 23, 2007 | 33.89 | 33.90 | 33.29 | 33.48 | 6,156,589 | -0.38(-1.13%) |
Aug 22, 2007 | 34.24 | 34.33 | 33.62 | 33.87 | 7,799,897 | -0.32(-0.92%) |
Aug 21, 2007 | 34.22 | 34.47 | 33.96 | 34.18 | 5,244,706 | -0.22(-0.63%) |
Aug 20, 2007 | 33.97 | 34.74 | 33.84 | 34.40 | 8,029,967 | +0.31(+0.91%) |
Aug 17, 2007 | 33.74 | 34.35 | 33.33 | 34.09 | 9,286,463 | +1.00(+3.01%) |
Aug 16, 2007 | 32.36 | 33.22 | 32.03 | 33.09 | 12,226,053 | +0.42(+1.28%) |
Aug 15, 2007 | 32.78 | 33.40 | 32.45 | 32.67 | 8,401,691 | -0.41(-1.25%) |
Aug 14, 2007 | 34.36 | 34.39 | 33.02 | 33.09 | 6,346,431 | -1.10(-3.22%) |
Aug 13, 2007 | 34.86 | 35.04 | 34.10 | 34.19 | 7,376,433 | -0.31(-0.90%) |
Aug 10, 2007 | 33.81 | 34.86 | 33.66 | 34.50 | 10,806,122 | +0.45(+1.33%) |
Aug 09, 2007 | 33.12 | 35.17 | 33.11 | 34.04 | 12,878,258 | +0.40(+1.19%) |
Aug 08, 2007 | 33.11 | 34.38 | 33.02 | 33.64 | 7,509,832 | +0.74(+2.25%) |
Aug 07, 2007 | 32.63 | 33.38 | 32.31 | 32.90 | 6,485,465 | +0.10(+0.31%) |
Aug 06, 2007 | 31.71 | 32.89 | 31.52 | 32.80 | 7,240,885 | +1.23(+3.88%) |
Aug 03, 2007 | 31.86 | 32.72 | 31.57 | 31.57 | 6,697,229 | -0.97(-2.98%) |
Aug 02, 2007 | 32.82 | 32.94 | 32.16 | 32.54 | 5,176,910 | -0.26(-0.80%) |
Aug 01, 2007 | 32.61 | 32.92 | 32.21 | 32.81 | 7,418,917 | +0.26(+0.81%) |
Jul 31, 2007 | 33.28 | 33.44 | 32.54 | 32.54 | 8,231,082 | -0.52(-1.56%) |
Jul 30, 2007 | 32.78 | 33.37 | 32.78 | 33.06 | 7,841,799 | +0.12(+0.37%) |
Jul 27, 2007 | 33.40 | 34.31 | 32.91 | 32.94 | 8,483,472 | -0.80(-2.36%) |
Jul 26, 2007 | 33.61 | 34.10 | 33.13 | 33.74 | 9,235,193 | -0.37(-1.08%) |
Jul 25, 2007 | 34.10 | 34.45 | 33.55 | 34.10 | 9,479,773 | +0.11(+0.34%) |
Jul 24, 2007 | 34.15 | 34.34 | 33.27 | 33.99 | 14,153,569 | -1.12(-3.20%) |
Jul 23, 2007 | 35.66 | 35.70 | 35.09 | 35.11 | 6,253,248 | -0.37(-1.03%) |
Jul 20, 2007 | 35.82 | 35.91 | 35.43 | 35.48 | 7,247,443 | -0.32(-0.88%) |
Jul 19, 2007 | 35.41 | 35.86 | 34.97 | 35.79 | 7,788,948 | +0.58(+1.64%) |
Jul 18, 2007 | 34.73 | 35.39 | 34.47 | 35.21 | 12,395,003 | -0.19(-0.53%) |
Jul 17, 2007 | 32.74 | 35.53 | 32.74 | 35.40 | 30,836,122 | +2.91(+8.96%) |
Jul 16, 2007 | 32.14 | 32.68 | 32.08 | 32.49 | 6,296,311 | +0.32(+0.98%) |
Jul 13, 2007 | 32.90 | 32.90 | 32.14 | 32.18 | 7,817,700 | -0.53(-1.63%) |
Jul 12, 2007 | 32.33 | 32.79 | 32.28 | 32.71 | 9,379,290 | +0.36(+1.12%) |
Jul 11, 2007 | 32.43 | 32.60 | 32.15 | 32.35 | 5,709,578 | -0.23(-0.72%) |
Jul 10, 2007 | 32.61 | 33.00 | 32.46 | 32.58 | 5,688,318 | -0.15(-0.46%) |
Jul 09, 2007 | 32.30 | 33.10 | 32.21 | 32.73 | 7,967,368 | +0.40(+1.24%) |
Jul 06, 2007 | 32.11 | 32.37 | 31.93 | 32.33 | 5,533,054 | +0.13(+0.41%) |
Jul 05, 2007 | 31.52 | 32.25 | 31.41 | 32.20 | 6,280,990 | +0.58(+1.83%) |
Jul 03, 2007 | 31.82 | 31.82 | 31.52 | 31.62 | 2,044,505 | -0.10(-0.31%) |