Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 33.49 | 33.75 | 33.20 | 33.40 | 3,695,245 | -0.09(-0.28%) |
Sep 27, 2007 | 33.31 | 33.76 | 33.18 | 33.49 | 7,869,718 | +0.35(+1.06%) |
Sep 26, 2007 | 32.92 | 33.40 | 32.72 | 33.14 | 7,611,380 | +0.49(+1.50%) |
Sep 25, 2007 | 32.38 | 33.03 | 32.34 | 32.65 | 5,511,538 | +0.05(+0.17%) |
Sep 24, 2007 | 32.87 | 33.09 | 32.47 | 32.59 | 4,555,530 | -0.20(-0.60%) |
Sep 21, 2007 | 32.83 | 32.98 | 32.30 | 32.79 | 5,818,097 | +0.23(+0.71%) |
Sep 20, 2007 | 33.05 | 33.18 | 32.52 | 32.56 | 6,437,951 | -0.65(-1.96%) |
Sep 19, 2007 | 33.07 | 33.76 | 32.54 | 33.21 | 9,516,404 | +0.37(+1.12%) |
Sep 18, 2007 | 31.74 | 32.98 | 31.59 | 32.84 | 12,071,542 | +1.36(+4.33%) |
Sep 17, 2007 | 31.60 | 31.67 | 31.23 | 31.48 | 9,774,781 | -0.29(-0.93%) |
Sep 14, 2007 | 30.94 | 31.91 | 30.71 | 31.77 | 11,803,149 | +0.68(+2.17%) |
Sep 13, 2007 | 30.48 | 31.16 | 30.40 | 31.10 | 8,360,028 | +0.86(+2.85%) |
Sep 12, 2007 | 29.81 | 30.48 | 29.75 | 30.24 | 7,486,701 | +0.27(+0.92%) |
Sep 11, 2007 | 29.88 | 30.36 | 29.79 | 29.96 | 8,388,951 | +0.32(+1.09%) |
Sep 10, 2007 | 30.04 | 30.16 | 29.22 | 29.64 | 7,896,251 | -0.22(-0.74%) |
Sep 07, 2007 | 30.17 | 30.59 | 29.75 | 29.86 | 12,995,302 | -0.82(-2.67%) |
Sep 06, 2007 | 30.32 | 30.87 | 30.32 | 30.68 | 8,403,442 | +0.31(+1.03%) |
Sep 05, 2007 | 30.28 | 30.52 | 29.96 | 30.36 | 10,634,876 | -0.34(-1.10%) |
Sep 04, 2007 | 30.24 | 31.00 | 30.06 | 30.70 | 9,703,156 | +0.64(+2.12%) |
Aug 31, 2007 | 29.80 | 30.24 | 29.68 | 30.06 | 11,759,267 | +0.92(+3.16%) |
Aug 30, 2007 | 29.56 | 29.88 | 29.06 | 29.14 | 13,583,724 | -0.74(-2.49%) |
Aug 29, 2007 | 30.03 | 30.11 | 29.45 | 29.89 | 16,844,234 | -0.08(-0.26%) |
Aug 28, 2007 | 29.79 | 30.61 | 29.67 | 29.97 | 22,905,824 | -1.33(-4.26%) |
Aug 27, 2007 | 31.50 | 31.61 | 31.16 | 31.30 | 5,155,925 | -0.21(-0.65%) |
Aug 24, 2007 | 31.15 | 31.58 | 31.02 | 31.50 | 10,081,559 | +0.30(+0.97%) |
Aug 23, 2007 | 31.27 | 31.64 | 30.77 | 31.20 | 10,345,053 | +0.30(+0.97%) |
Aug 22, 2007 | 30.41 | 31.31 | 30.29 | 30.90 | 16,292,142 | +1.05(+3.51%) |
Aug 21, 2007 | 30.45 | 30.66 | 29.59 | 29.85 | 29,422,354 | -0.81(-2.64%) |
Aug 20, 2007 | 31.28 | 31.56 | 30.48 | 30.66 | 11,845,810 | -0.70(-2.22%) |
Aug 17, 2007 | 31.75 | 32.34 | 30.97 | 31.36 | 15,089,525 | +0.95(+3.11%) |
Aug 16, 2007 | 30.50 | 30.73 | 28.97 | 30.41 | 27,756,254 | -0.22(-0.72%) |
Aug 15, 2007 | 31.83 | 31.83 | 30.38 | 30.63 | 16,910,322 | -1.33(-4.17%) |
Aug 14, 2007 | 33.72 | 33.74 | 31.94 | 31.96 | 12,603,242 | -1.59(-4.73%) |
Aug 13, 2007 | 34.30 | 34.30 | 33.40 | 33.55 | 19,775,326 | +0.22(+0.66%) |
Aug 10, 2007 | 34.27 | 34.27 | 32.12 | 33.33 | 18,016,028 | -1.24(-3.59%) |
Aug 09, 2007 | 34.57 | 35.12 | 33.26 | 34.57 | 13,370,847 | -0.73(-2.08%) |
Aug 08, 2007 | 34.30 | 35.73 | 34.20 | 35.31 | 11,174,214 | +1.08(+3.15%) |
Aug 07, 2007 | 33.50 | 34.73 | 33.31 | 34.23 | 9,997,055 | +0.45(+1.32%) |
Aug 06, 2007 | 32.86 | 33.85 | 32.07 | 33.78 | 11,130,343 | +1.30(+4.01%) |
Aug 03, 2007 | 32.70 | 33.47 | 32.40 | 32.48 | 10,524,088 | -0.99(-2.97%) |
Aug 02, 2007 | 33.35 | 33.71 | 32.85 | 33.47 | 9,172,333 | +0.55(+1.67%) |
Aug 01, 2007 | 33.22 | 33.22 | 31.78 | 32.92 | 12,944,264 | +0.08(+0.25%) |
Jul 31, 2007 | 33.78 | 34.23 | 32.79 | 32.84 | 8,180,023 | -0.49(-1.48%) |
Jul 30, 2007 | 32.64 | 33.51 | 32.30 | 33.34 | 8,251,228 | +0.65(+1.99%) |
Jul 27, 2007 | 32.89 | 33.54 | 32.50 | 32.68 | 8,333,372 | -0.38(-1.16%) |
Jul 26, 2007 | 33.03 | 33.50 | 32.53 | 33.07 | 10,972,255 | -0.89(-2.61%) |
Jul 25, 2007 | 33.81 | 34.26 | 33.17 | 33.95 | 8,007,031 | +0.32(+0.95%) |
Jul 24, 2007 | 35.09 | 35.09 | 33.50 | 33.64 | 9,761,419 | -1.07(-3.09%) |
Jul 23, 2007 | 35.03 | 35.28 | 34.55 | 34.71 | 7,478,865 | +0.41(+1.20%) |
Jul 20, 2007 | 35.40 | 35.40 | 33.87 | 34.30 | 7,750,293 | -0.68(-1.95%) |
Jul 19, 2007 | 35.37 | 35.82 | 34.70 | 34.98 | 5,951,201 | -0.00(-0.01%) |
Jul 18, 2007 | 35.62 | 36.14 | 34.49 | 34.98 | 8,619,613 | -0.23(-0.65%) |
Jul 17, 2007 | 35.40 | 35.98 | 34.89 | 35.21 | 11,783,759 | +0.73(+2.10%) |
Jul 16, 2007 | 34.20 | 34.62 | 34.16 | 34.49 | 7,482,335 | +0.18(+0.53%) |
Jul 13, 2007 | 33.87 | 34.38 | 33.65 | 34.31 | 6,953,918 | +0.57(+1.70%) |
Jul 12, 2007 | 33.42 | 33.87 | 33.11 | 33.73 | 6,911,557 | +0.60(+1.82%) |
Jul 11, 2007 | 32.97 | 33.30 | 32.86 | 33.13 | 5,988,725 | -0.00(-0.01%) |
Jul 10, 2007 | 33.68 | 33.71 | 33.14 | 33.14 | 7,462,276 | -0.69(-2.03%) |
Jul 09, 2007 | 34.29 | 34.30 | 33.78 | 33.82 | 5,791,156 | -0.40(-1.17%) |
Jul 06, 2007 | 34.02 | 34.36 | 33.94 | 34.22 | 4,336,942 | -0.06(-0.19%) |
Jul 05, 2007 | 34.45 | 34.75 | 34.22 | 34.29 | 4,978,171 | -0.18(-0.53%) |
Jul 03, 2007 | 33.66 | 34.49 | 33.68 | 34.47 | 5,950,667 | +0.81(+2.40%) |