Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 30.73 | 30.75 | 30.18 | 30.27 | 1,531,335 | -0.30(-0.98%) |
Sep 27, 2007 | 30.78 | 30.78 | 30.39 | 30.57 | 1,694,911 | -0.03(-0.11%) |
Sep 26, 2007 | 30.51 | 30.62 | 30.29 | 30.60 | 2,484,691 | +0.17(+0.57%) |
Sep 25, 2007 | 30.54 | 30.74 | 30.32 | 30.43 | 2,504,639 | -0.14(-0.45%) |
Sep 24, 2007 | 30.69 | 30.77 | 30.44 | 30.57 | 2,508,942 | -0.17(-0.54%) |
Sep 21, 2007 | 30.89 | 30.89 | 30.55 | 30.73 | 2,305,329 | +0.18(+0.58%) |
Sep 20, 2007 | 30.82 | 30.88 | 30.55 | 30.55 | 1,240,957 | -0.29(-0.95%) |
Sep 19, 2007 | 30.92 | 31.07 | 30.66 | 30.85 | 2,440,804 | +0.18(+0.60%) |
Sep 18, 2007 | 30.17 | 30.72 | 29.98 | 30.66 | 2,097,173 | +0.67(+2.25%) |
Sep 17, 2007 | 29.98 | 30.10 | 29.75 | 29.99 | 1,303,751 | -0.01(-0.04%) |
Sep 14, 2007 | 29.57 | 30.04 | 29.57 | 30.00 | 1,611,128 | +0.21(+0.70%) |
Sep 13, 2007 | 29.80 | 29.94 | 29.64 | 29.79 | 1,370,123 | +0.17(+0.56%) |
Sep 12, 2007 | 29.14 | 29.75 | 29.06 | 29.63 | 1,731,859 | +0.36(+1.24%) |
Sep 11, 2007 | 29.12 | 29.27 | 29.00 | 29.26 | 1,680,340 | +0.21(+0.71%) |
Sep 10, 2007 | 29.26 | 29.33 | 28.97 | 29.06 | 2,024,839 | -0.13(-0.43%) |
Sep 07, 2007 | 29.13 | 29.44 | 28.99 | 29.18 | 2,153,549 | -0.23(-0.78%) |
Sep 06, 2007 | 29.24 | 29.57 | 29.18 | 29.41 | 1,662,300 | +0.19(+0.65%) |
Sep 05, 2007 | 29.21 | 29.39 | 28.98 | 29.22 | 2,101,857 | -0.28(-0.94%) |
Sep 04, 2007 | 29.09 | 29.62 | 29.00 | 29.50 | 1,637,495 | +0.22(+0.77%) |
Aug 31, 2007 | 29.51 | 29.51 | 29.03 | 29.27 | 1,788,928 | +0.12(+0.42%) |
Aug 30, 2007 | 29.01 | 29.44 | 28.96 | 29.15 | 2,120,591 | -0.10(-0.34%) |
Aug 29, 2007 | 28.65 | 29.29 | 28.63 | 29.25 | 1,726,308 | +0.69(+2.42%) |
Aug 28, 2007 | 28.78 | 29.06 | 28.52 | 28.56 | 2,973,337 | -0.35(-1.20%) |
Aug 27, 2007 | 29.33 | 29.33 | 28.52 | 28.91 | 3,379,936 | -0.52(-1.78%) |
Aug 24, 2007 | 29.40 | 29.51 | 29.14 | 29.43 | 1,668,545 | -0.09(-0.29%) |
Aug 23, 2007 | 29.36 | 29.69 | 29.15 | 29.52 | 3,744,903 | +0.32(+1.09%) |
Aug 22, 2007 | 29.29 | 29.38 | 28.99 | 29.20 | 2,068,552 | +0.12(+0.40%) |
Aug 21, 2007 | 28.77 | 29.26 | 28.71 | 29.08 | 2,191,017 | +0.12(+0.40%) |
Aug 20, 2007 | 28.82 | 29.19 | 28.59 | 28.97 | 1,949,209 | -0.06(-0.22%) |
Aug 17, 2007 | 28.99 | 29.20 | 28.25 | 29.03 | 2,898,054 | +0.67(+2.36%) |
Aug 16, 2007 | 27.78 | 28.54 | 27.61 | 28.36 | 4,628,526 | +0.50(+1.80%) |
Aug 15, 2007 | 27.93 | 28.59 | 27.85 | 27.86 | 3,016,703 | -0.06(-0.23%) |
Aug 14, 2007 | 28.73 | 28.80 | 27.93 | 27.93 | 2,898,401 | -0.78(-2.73%) |
Aug 13, 2007 | 29.71 | 29.98 | 28.70 | 28.71 | 3,349,406 | -0.90(-3.04%) |
Aug 10, 2007 | 29.20 | 30.16 | 29.10 | 29.61 | 3,555,134 | +0.08(+0.27%) |
Aug 09, 2007 | 29.40 | 30.13 | 29.12 | 29.53 | 5,842,423 | -0.02(-0.06%) |
Aug 08, 2007 | 28.76 | 29.67 | 28.66 | 29.55 | 4,797,306 | +0.78(+2.73%) |
Aug 07, 2007 | 27.82 | 28.92 | 27.68 | 28.76 | 3,155,474 | +0.82(+2.93%) |
Aug 06, 2007 | 27.49 | 28.08 | 27.15 | 27.94 | 3,931,896 | +0.25(+0.92%) |
Aug 03, 2007 | 27.90 | 28.25 | 27.68 | 27.69 | 5,229,750 | -0.56(-2.00%) |
Aug 02, 2007 | 28.51 | 28.89 | 28.17 | 28.25 | 5,408,591 | -0.46(-1.59%) |
Aug 01, 2007 | 27.64 | 28.81 | 27.62 | 28.71 | 4,004,404 | +1.05(+3.79%) |
Jul 31, 2007 | 27.95 | 28.44 | 27.66 | 27.66 | 2,993,285 | -0.29(-1.05%) |
Jul 30, 2007 | 28.11 | 28.25 | 27.73 | 27.95 | 3,504,135 | -0.16(-0.55%) |
Jul 27, 2007 | 28.31 | 28.54 | 28.10 | 28.11 | 4,137,971 | -0.16(-0.57%) |
Jul 26, 2007 | 28.86 | 29.20 | 27.86 | 28.27 | 7,597,527 | -0.88(-3.01%) |
Jul 25, 2007 | 29.07 | 29.36 | 28.60 | 29.15 | 5,227,148 | +0.21(+0.74%) |
Jul 24, 2007 | 30.13 | 30.51 | 28.90 | 28.93 | 4,041,178 | -0.89(-2.98%) |
Jul 23, 2007 | 29.78 | 30.10 | 29.61 | 29.82 | 1,882,252 | +0.13(+0.45%) |
Jul 20, 2007 | 30.28 | 30.38 | 29.65 | 29.69 | 3,390,690 | -0.61(-2.00%) |
Jul 19, 2007 | 29.97 | 30.44 | 29.86 | 30.29 | 2,554,423 | +0.42(+1.41%) |
Jul 18, 2007 | 29.08 | 29.95 | 29.00 | 29.87 | 4,142,828 | +0.76(+2.59%) |
Jul 17, 2007 | 28.77 | 29.26 | 28.77 | 29.12 | 2,368,297 | +0.27(+0.94%) |
Jul 16, 2007 | 29.22 | 29.40 | 28.84 | 28.85 | 1,136,917 | -0.49(-1.67%) |
Jul 13, 2007 | 28.84 | 29.48 | 28.84 | 29.34 | 1,697,687 | +0.42(+1.46%) |
Jul 12, 2007 | 28.58 | 28.92 | 28.50 | 28.92 | 1,625,873 | +0.40(+1.42%) |
Jul 11, 2007 | 28.28 | 28.51 | 28.25 | 28.51 | 1,882,946 | +0.14(+0.51%) |
Jul 10, 2007 | 28.59 | 28.74 | 28.37 | 28.37 | 2,018,421 | -0.35(-1.20%) |
Jul 09, 2007 | 28.66 | 28.86 | 28.59 | 28.71 | 1,400,370 | +0.13(+0.46%) |
Jul 06, 2007 | 28.67 | 28.71 | 28.34 | 28.58 | 1,207,826 | -0.16(-0.54%) |
Jul 05, 2007 | 28.81 | 29.06 | 28.52 | 28.74 | 1,950,076 | -0.17(-0.60%) |
Jul 03, 2007 | 28.92 | 29.08 | 28.74 | 28.91 | 1,062,810 | +0.01(+0.04%) |