Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 34.89 | 35.18 | 34.75 | 35.01 | 2,958,682 | -0.17(-0.49%) |
Sep 27, 2007 | 34.77 | 35.34 | 34.72 | 35.18 | 3,426,745 | +0.16(+0.46%) |
Sep 26, 2007 | 34.78 | 35.18 | 34.45 | 35.02 | 3,204,588 | -0.01(-0.04%) |
Sep 25, 2007 | 34.23 | 35.06 | 34.20 | 35.03 | 3,430,202 | -0.09(-0.27%) |
Sep 24, 2007 | 35.11 | 35.26 | 34.96 | 35.13 | 3,753,967 | +0.63(+1.83%) |
Sep 21, 2007 | 34.27 | 34.50 | 33.89 | 34.50 | 3,690,086 | +0.63(+1.85%) |
Sep 20, 2007 | 34.32 | 34.38 | 33.66 | 33.87 | 3,793,950 | -0.45(-1.30%) |
Sep 19, 2007 | 33.84 | 34.42 | 33.78 | 34.32 | 5,917,215 | +1.75(+5.37%) |
Sep 18, 2007 | 31.61 | 32.66 | 31.44 | 32.57 | 4,431,711 | +1.82(+5.91%) |
Sep 17, 2007 | 31.00 | 31.26 | 30.46 | 30.75 | 2,929,522 | -0.03(-0.11%) |
Sep 14, 2007 | 30.78 | 31.02 | 30.58 | 30.78 | 2,940,495 | -0.27(-0.88%) |
Sep 13, 2007 | 31.08 | 31.21 | 30.97 | 31.06 | 3,349,486 | +0.49(+1.61%) |
Sep 12, 2007 | 30.32 | 30.71 | 30.24 | 30.56 | 2,948,161 | +0.52(+1.73%) |
Sep 11, 2007 | 29.87 | 30.13 | 29.83 | 30.04 | 2,277,782 | +0.67(+2.26%) |
Sep 10, 2007 | 29.92 | 30.01 | 29.13 | 29.38 | 2,476,341 | -0.68(-2.26%) |
Sep 07, 2007 | 30.46 | 30.53 | 29.91 | 30.06 | 1,891,475 | -0.53(-1.72%) |
Sep 06, 2007 | 30.65 | 30.69 | 30.17 | 30.58 | 2,373,379 | +0.25(+0.83%) |
Sep 05, 2007 | 30.44 | 30.66 | 30.06 | 30.33 | 2,784,023 | -0.79(-2.54%) |
Sep 04, 2007 | 30.52 | 31.24 | 30.45 | 31.12 | 1,614,469 | -0.10(-0.32%) |
Aug 31, 2007 | 31.55 | 31.58 | 31.01 | 31.22 | 2,577,048 | +0.24(+0.77%) |
Aug 30, 2007 | 30.74 | 31.27 | 30.67 | 30.98 | 2,033,831 | -0.53(-1.67%) |
Aug 29, 2007 | 31.00 | 31.55 | 30.87 | 31.51 | 3,022,263 | +1.46(+4.85%) |
Aug 28, 2007 | 31.04 | 31.11 | 29.95 | 30.05 | 2,605,907 | -1.11(-3.57%) |
Aug 27, 2007 | 31.24 | 31.27 | 30.92 | 31.16 | 3,390,664 | -0.27(-0.87%) |
Aug 24, 2007 | 31.34 | 31.73 | 31.30 | 31.44 | 5,110,055 | +0.34(+1.09%) |
Aug 23, 2007 | 31.02 | 31.24 | 30.74 | 31.10 | 3,769,599 | +0.28(+0.91%) |
Aug 22, 2007 | 30.84 | 30.90 | 30.42 | 30.82 | 1,986,333 | +0.76(+2.52%) |
Aug 21, 2007 | 30.02 | 30.28 | 29.89 | 30.06 | 2,133,937 | +0.22(+0.74%) |
Aug 20, 2007 | 29.90 | 30.16 | 29.47 | 29.84 | 3,096,065 | +0.10(+0.34%) |
Aug 17, 2007 | 29.53 | 29.91 | 28.63 | 29.74 | 6,523,561 | +1.42(+5.03%) |
Aug 16, 2007 | 30.13 | 30.13 | 27.31 | 28.32 | 11,444,378 | -2.16(-7.07%) |
Aug 15, 2007 | 31.46 | 31.56 | 30.28 | 30.47 | 4,552,710 | -1.10(-3.48%) |
Aug 14, 2007 | 32.44 | 32.49 | 31.54 | 31.57 | 2,900,212 | -0.57(-1.78%) |
Aug 13, 2007 | 32.35 | 32.49 | 31.97 | 32.14 | 3,092,608 | -0.35(-1.06%) |
Aug 10, 2007 | 32.21 | 32.61 | 31.97 | 32.49 | 5,900,526 | -0.01(-0.02%) |
Aug 09, 2007 | 31.99 | 33.06 | 31.95 | 32.49 | 6,339,132 | -0.98(-2.94%) |
Aug 08, 2007 | 32.08 | 33.91 | 32.07 | 33.48 | 6,238,275 | +1.46(+4.57%) |
Aug 07, 2007 | 30.77 | 32.33 | 30.76 | 32.01 | 6,919,024 | +0.86(+2.78%) |
Aug 06, 2007 | 31.44 | 31.44 | 30.46 | 31.15 | 4,264,492 | +0.04(+0.13%) |
Aug 03, 2007 | 31.17 | 31.52 | 30.94 | 31.11 | 2,343,643 | -0.41(-1.31%) |
Aug 02, 2007 | 31.32 | 31.75 | 30.81 | 31.52 | 3,817,837 | -0.46(-1.44%) |
Aug 01, 2007 | 31.85 | 32.11 | 31.21 | 31.98 | 4,049,965 | -0.07(-0.21%) |
Jul 31, 2007 | 32.45 | 32.69 | 31.97 | 32.05 | 3,587,064 | -0.52(-1.59%) |
Jul 30, 2007 | 32.35 | 32.79 | 31.87 | 32.57 | 3,057,479 | +0.82(+2.60%) |
Jul 27, 2007 | 31.93 | 32.41 | 31.58 | 31.74 | 4,818,802 | +0.17(+0.53%) |
Jul 26, 2007 | 31.57 | 31.82 | 30.92 | 31.57 | 5,495,786 | -0.53(-1.64%) |
Jul 25, 2007 | 32.09 | 32.27 | 31.57 | 32.10 | 3,667,516 | -0.13(-0.41%) |
Jul 24, 2007 | 32.82 | 32.93 | 31.99 | 32.23 | 3,748,412 | -1.24(-3.72%) |
Jul 23, 2007 | 33.05 | 33.56 | 33.02 | 33.48 | 2,502,344 | +0.74(+2.26%) |
Jul 20, 2007 | 32.93 | 33.07 | 32.62 | 32.74 | 2,727,056 | -0.88(-2.63%) |
Jul 19, 2007 | 33.42 | 33.70 | 33.33 | 33.62 | 2,125,519 | +0.21(+0.62%) |
Jul 18, 2007 | 32.75 | 33.42 | 32.70 | 33.42 | 2,679,558 | +0.57(+1.74%) |
Jul 17, 2007 | 32.95 | 33.17 | 32.75 | 32.85 | 2,538,418 | -0.52(-1.56%) |
Jul 16, 2007 | 33.86 | 33.95 | 33.04 | 33.36 | 4,049,174 | -1.06(-3.07%) |
Jul 13, 2007 | 33.69 | 34.50 | 33.61 | 34.42 | 4,423,444 | -0.87(-2.47%) |
Jul 12, 2007 | 35.08 | 35.35 | 34.95 | 35.29 | 2,589,363 | +0.25(+0.72%) |
Jul 11, 2007 | 34.34 | 35.08 | 34.33 | 35.04 | 5,060,003 | +0.94(+2.75%) |
Jul 10, 2007 | 34.01 | 34.32 | 33.96 | 34.10 | 3,694,746 | -0.34(-0.99%) |
Jul 09, 2007 | 33.97 | 34.56 | 33.99 | 34.44 | 4,131,093 | +0.51(+1.51%) |
Jul 06, 2007 | 33.70 | 34.05 | 33.60 | 33.93 | 3,126,277 | +0.58(+1.74%) |
Jul 05, 2007 | 33.10 | 33.48 | 33.04 | 33.35 | 2,490,319 | +0.40(+1.21%) |
Jul 03, 2007 | 32.73 | 32.95 | 32.71 | 32.95 | 1,336,848 | -0.19(-0.56%) |