Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 32.98 | 33.06 | 32.31 | 32.62 | 1,803,964 | -0.52(-1.56%) |
Sep 27, 2007 | 32.76 | 33.18 | 32.67 | 33.13 | 2,195,511 | +0.76(+2.35%) |
Sep 26, 2007 | 32.66 | 32.95 | 32.20 | 32.37 | 1,773,090 | -0.07(-0.21%) |
Sep 25, 2007 | 32.82 | 32.92 | 32.37 | 32.44 | 2,155,901 | -0.53(-1.60%) |
Sep 24, 2007 | 33.18 | 33.97 | 32.77 | 32.97 | 3,261,375 | +0.16(+0.48%) |
Sep 21, 2007 | 32.63 | 33.20 | 32.45 | 32.81 | 3,164,925 | +0.60(+1.87%) |
Sep 20, 2007 | 32.30 | 33.43 | 32.17 | 32.21 | 4,539,767 | +0.12(+0.36%) |
Sep 19, 2007 | 31.84 | 32.19 | 31.50 | 32.09 | 2,272,245 | +0.33(+1.05%) |
Sep 18, 2007 | 30.37 | 32.14 | 30.37 | 31.76 | 3,409,043 | +1.25(+4.08%) |
Sep 17, 2007 | 30.59 | 30.67 | 30.32 | 30.51 | 1,809,827 | -0.30(-0.98%) |
Sep 14, 2007 | 30.10 | 30.90 | 30.00 | 30.81 | 1,593,830 | +0.32(+1.04%) |
Sep 13, 2007 | 30.53 | 30.72 | 30.08 | 30.49 | 1,302,324 | +0.23(+0.77%) |
Sep 12, 2007 | 30.66 | 31.03 | 30.10 | 30.26 | 1,521,432 | -0.47(-1.52%) |
Sep 11, 2007 | 30.66 | 30.76 | 30.31 | 30.73 | 1,357,011 | +0.50(+1.66%) |
Sep 10, 2007 | 31.06 | 31.09 | 30.04 | 30.23 | 1,958,093 | -0.64(-2.08%) |
Sep 07, 2007 | 31.35 | 31.35 | 30.31 | 30.87 | 2,475,409 | -0.87(-2.74%) |
Sep 06, 2007 | 31.53 | 31.86 | 31.41 | 31.74 | 1,936,434 | +0.06(+0.18%) |
Sep 05, 2007 | 31.32 | 31.90 | 31.20 | 31.68 | 2,372,138 | -0.02(-0.08%) |
Sep 04, 2007 | 31.91 | 32.03 | 31.55 | 31.70 | 1,819,520 | -0.08(-0.24%) |
Aug 31, 2007 | 31.86 | 31.96 | 31.51 | 31.78 | 1,385,851 | +0.51(+1.63%) |
Aug 30, 2007 | 31.38 | 31.97 | 30.99 | 31.27 | 1,472,250 | -0.11(-0.35%) |
Aug 29, 2007 | 31.70 | 31.88 | 30.84 | 31.38 | 1,226,576 | +0.03(+0.08%) |
Aug 28, 2007 | 32.24 | 32.40 | 31.23 | 31.35 | 1,788,646 | -0.99(-3.07%) |
Aug 27, 2007 | 32.66 | 32.94 | 32.18 | 32.35 | 1,836,653 | -0.45(-1.38%) |
Aug 24, 2007 | 32.74 | 32.88 | 31.97 | 32.80 | 1,351,746 | +0.15(+0.46%) |
Aug 23, 2007 | 32.93 | 33.18 | 32.23 | 32.65 | 1,759,687 | -0.28(-0.86%) |
Aug 22, 2007 | 32.36 | 33.17 | 32.36 | 32.93 | 1,867,147 | +0.81(+2.52%) |
Aug 21, 2007 | 31.84 | 32.35 | 31.35 | 32.12 | 1,867,985 | +0.28(+0.89%) |
Aug 20, 2007 | 32.26 | 32.43 | 31.59 | 31.84 | 1,358,806 | -0.50(-1.55%) |
Aug 17, 2007 | 31.17 | 32.91 | 30.52 | 32.34 | 3,406,769 | +2.11(+6.99%) |
Aug 16, 2007 | 30.38 | 30.64 | 28.31 | 30.23 | 4,153,006 | -0.15(-0.50%) |
Aug 15, 2007 | 31.14 | 31.37 | 30.17 | 30.38 | 2,106,120 | -1.30(-4.12%) |
Aug 14, 2007 | 32.92 | 33.00 | 31.66 | 31.68 | 1,460,044 | -1.29(-3.90%) |
Aug 13, 2007 | 34.09 | 34.11 | 32.64 | 32.97 | 2,154,226 | -0.77(-2.28%) |
Aug 10, 2007 | 33.50 | 34.20 | 33.16 | 33.74 | 2,671,542 | -0.52(-1.51%) |
Aug 09, 2007 | 32.89 | 35.40 | 32.87 | 34.25 | 3,184,310 | +0.08(+0.24%) |
Aug 08, 2007 | 33.14 | 34.22 | 33.12 | 34.17 | 2,151,230 | +1.10(+3.34%) |
Aug 07, 2007 | 31.26 | 33.32 | 31.16 | 33.07 | 2,154,198 | +1.55(+4.90%) |
Aug 06, 2007 | 30.76 | 31.56 | 30.50 | 31.52 | 2,233,042 | +1.11(+3.65%) |
Aug 03, 2007 | 30.54 | 31.84 | 30.23 | 30.41 | 2,366,872 | -1.43(-4.49%) |
Aug 02, 2007 | 31.91 | 31.96 | 31.54 | 31.84 | 1,934,343 | +0.12(+0.37%) |
Aug 01, 2007 | 31.96 | 32.39 | 31.46 | 31.72 | 2,054,080 | -0.48(-1.48%) |
Jul 31, 2007 | 32.46 | 32.83 | 32.02 | 32.20 | 2,108,873 | +0.07(+0.21%) |
Jul 30, 2007 | 32.10 | 32.42 | 31.55 | 32.13 | 1,405,356 | +0.10(+0.31%) |
Jul 27, 2007 | 32.45 | 32.62 | 31.65 | 32.03 | 2,335,999 | -0.99(-3.01%) |
Jul 26, 2007 | 32.23 | 34.07 | 31.84 | 33.03 | 4,880,796 | -0.87(-2.56%) |
Jul 25, 2007 | 33.18 | 33.93 | 32.70 | 33.89 | 1,977,838 | +0.53(+1.58%) |
Jul 24, 2007 | 33.38 | 33.85 | 33.18 | 33.37 | 1,786,325 | -0.09(-0.27%) |
Jul 23, 2007 | 33.42 | 33.66 | 32.94 | 33.46 | 2,490,846 | +0.04(+0.13%) |
Jul 20, 2007 | 33.98 | 34.02 | 33.33 | 33.42 | 1,590,360 | -0.51(-1.50%) |
Jul 19, 2007 | 34.01 | 34.11 | 33.80 | 33.93 | 598,449 | +0.03(+0.10%) |
Jul 18, 2007 | 34.05 | 34.27 | 33.68 | 33.89 | 1,301,606 | -0.11(-0.32%) |
Jul 17, 2007 | 34.04 | 34.14 | 33.66 | 34.00 | 2,047,843 | -0.18(-0.54%) |
Jul 16, 2007 | 34.43 | 34.45 | 34.00 | 34.19 | 1,411,220 | -0.23(-0.66%) |
Jul 13, 2007 | 34.26 | 34.51 | 34.22 | 34.41 | 2,692,124 | +0.66(+1.96%) |
Jul 12, 2007 | 34.26 | 34.35 | 33.53 | 33.75 | 2,684,585 | -0.52(-1.51%) |
Jul 11, 2007 | 35.04 | 35.04 | 34.15 | 34.27 | 2,268,148 | -0.94(-2.66%) |
Jul 10, 2007 | 35.06 | 35.45 | 35.09 | 35.21 | 1,737,669 | -0.32(-0.89%) |
Jul 09, 2007 | 35.52 | 35.66 | 34.93 | 35.52 | 2,481,380 | -0.15(-0.42%) |
Jul 06, 2007 | 35.67 | 35.73 | 35.39 | 35.67 | 1,227,174 | +0.03(+0.09%) |
Jul 05, 2007 | 35.58 | 35.78 | 35.47 | 35.64 | 738,099 | +0.06(+0.16%) |
Jul 03, 2007 | 35.69 | 35.81 | 35.41 | 35.58 | 501,759 | +0.02(+0.05%) |