Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 33.94 | 34.13 | 33.25 | 33.29 | 3,305,873 | -0.85(-2.48%) |
Sep 27, 2007 | 34.78 | 34.78 | 34.00 | 34.13 | 2,302,865 | -0.45(-1.29%) |
Sep 26, 2007 | 34.38 | 34.69 | 34.28 | 34.58 | 3,129,476 | +0.36(+1.06%) |
Sep 25, 2007 | 33.71 | 34.43 | 33.71 | 34.22 | 2,557,470 | +0.38(+1.12%) |
Sep 24, 2007 | 33.90 | 34.13 | 33.73 | 33.84 | 2,422,718 | -0.17(-0.49%) |
Sep 21, 2007 | 34.25 | 34.25 | 33.86 | 34.01 | 4,071,021 | +0.14(+0.42%) |
Sep 20, 2007 | 34.20 | 34.28 | 33.77 | 33.86 | 2,270,136 | -0.41(-1.20%) |
Sep 19, 2007 | 33.69 | 34.42 | 33.60 | 34.27 | 3,432,042 | +0.77(+2.31%) |
Sep 18, 2007 | 33.07 | 33.60 | 32.96 | 33.50 | 3,471,233 | +0.59(+1.80%) |
Sep 17, 2007 | 32.74 | 32.97 | 32.70 | 32.91 | 3,508,910 | -0.04(-0.13%) |
Sep 14, 2007 | 32.71 | 33.03 | 32.68 | 32.95 | 3,513,668 | +0.01(+0.02%) |
Sep 13, 2007 | 32.89 | 33.18 | 32.83 | 32.94 | 3,859,040 | +0.33(+1.02%) |
Sep 12, 2007 | 32.60 | 32.72 | 32.44 | 32.61 | 3,964,460 | -0.09(-0.29%) |
Sep 11, 2007 | 32.76 | 32.84 | 32.51 | 32.71 | 5,398,090 | +0.21(+0.65%) |
Sep 10, 2007 | 32.53 | 32.62 | 32.30 | 32.50 | 4,701,065 | +0.13(+0.39%) |
Sep 07, 2007 | 32.63 | 32.87 | 32.18 | 32.37 | 3,299,974 | -0.55(-1.66%) |
Sep 06, 2007 | 32.40 | 32.92 | 32.29 | 32.92 | 3,768,844 | +0.46(+1.42%) |
Sep 05, 2007 | 32.48 | 32.60 | 32.20 | 32.46 | 2,387,353 | -0.23(-0.69%) |
Sep 04, 2007 | 32.15 | 32.69 | 32.10 | 32.68 | 4,018,882 | +0.39(+1.22%) |
Aug 31, 2007 | 32.48 | 32.53 | 31.93 | 32.29 | 2,250,346 | +0.23(+0.70%) |
Aug 30, 2007 | 31.64 | 32.25 | 31.48 | 32.06 | 3,388,078 | -0.11(-0.34%) |
Aug 29, 2007 | 31.33 | 32.20 | 31.29 | 32.17 | 4,644,930 | +0.86(+2.75%) |
Aug 28, 2007 | 31.96 | 32.26 | 31.26 | 31.31 | 5,604,362 | -0.71(-2.23%) |
Aug 27, 2007 | 33.24 | 33.25 | 31.96 | 32.03 | 3,226,904 | -1.26(-3.77%) |
Aug 24, 2007 | 33.30 | 33.34 | 32.82 | 33.28 | 4,761,196 | +0.06(+0.19%) |
Aug 23, 2007 | 33.44 | 33.53 | 32.99 | 33.22 | 3,220,053 | -0.08(-0.25%) |
Aug 22, 2007 | 33.00 | 33.33 | 32.88 | 33.30 | 4,032,964 | +0.48(+1.47%) |
Aug 21, 2007 | 32.72 | 33.02 | 32.43 | 32.82 | 3,857,706 | +0.06(+0.18%) |
Aug 20, 2007 | 32.98 | 33.14 | 32.27 | 32.76 | 23,316,560 | -0.22(-0.65%) |
Aug 17, 2007 | 33.40 | 33.50 | 31.72 | 32.98 | 5,566,548 | +1.09(+3.43%) |
Aug 16, 2007 | 31.56 | 32.09 | 30.87 | 31.88 | 5,897,811 | -0.05(-0.15%) |
Aug 15, 2007 | 32.44 | 33.18 | 31.87 | 31.93 | 4,498,945 | -0.42(-1.30%) |
Aug 14, 2007 | 32.97 | 32.98 | 32.26 | 32.35 | 3,950,550 | -0.63(-1.91%) |
Aug 13, 2007 | 32.21 | 33.50 | 31.93 | 32.98 | 5,313,031 | +1.30(+4.11%) |
Aug 10, 2007 | 32.25 | 32.58 | 31.23 | 31.68 | 16,803,960 | -0.57(-1.76%) |
Aug 09, 2007 | 33.77 | 33.44 | 32.23 | 32.25 | 5,348,805 | -1.52(-4.51%) |
Aug 08, 2007 | 33.79 | 34.26 | 33.27 | 33.77 | 6,460,234 | -0.15(-0.43%) |
Aug 07, 2007 | 32.93 | 34.19 | 32.40 | 33.92 | 5,596,901 | +0.99(+3.00%) |
Aug 06, 2007 | 31.48 | 32.94 | 31.12 | 32.93 | 5,038,522 | +1.19(+3.74%) |
Aug 03, 2007 | 32.39 | 33.20 | 31.73 | 31.74 | 23,843,278 | -1.46(-4.40%) |
Aug 02, 2007 | 33.37 | 33.89 | 32.69 | 33.20 | 24,471,322 | -0.02(-0.06%) |
Aug 01, 2007 | 31.79 | 33.31 | 31.76 | 33.22 | 5,294,339 | +1.30(+4.07%) |
Jul 31, 2007 | 32.69 | 32.84 | 31.93 | 31.93 | 6,508,301 | +0.28(+0.88%) |
Jul 30, 2007 | 31.61 | 31.92 | 31.06 | 31.65 | 6,758,225 | -0.12(-0.36%) |
Jul 27, 2007 | 31.94 | 32.51 | 31.76 | 31.76 | 6,022,246 | -0.21(-0.66%) |
Jul 26, 2007 | 33.17 | 33.29 | 31.57 | 31.97 | 7,743,677 | -1.39(-4.16%) |
Jul 25, 2007 | 34.05 | 34.21 | 32.99 | 33.36 | 5,427,811 | -0.33(-0.97%) |
Jul 24, 2007 | 35.15 | 35.20 | 33.62 | 33.69 | 3,913,529 | -1.57(-4.46%) |
Jul 23, 2007 | 35.38 | 35.81 | 35.16 | 35.26 | 2,065,435 | +0.24(+0.68%) |
Jul 20, 2007 | 35.79 | 35.90 | 34.94 | 35.02 | 3,491,613 | -0.77(-2.14%) |
Jul 19, 2007 | 34.74 | 35.80 | 34.69 | 35.79 | 3,513,363 | +0.97(+2.79%) |
Jul 18, 2007 | 34.37 | 34.89 | 34.22 | 34.82 | 3,400,678 | +0.38(+1.10%) |
Jul 17, 2007 | 34.73 | 34.95 | 34.43 | 34.44 | 2,890,665 | -0.22(-0.62%) |
Jul 16, 2007 | 35.31 | 35.52 | 34.59 | 34.65 | 2,402,766 | -0.79(-2.24%) |
Jul 13, 2007 | 34.70 | 35.61 | 34.59 | 35.45 | 2,756,131 | +0.75(+2.15%) |
Jul 12, 2007 | 34.49 | 34.74 | 34.18 | 34.70 | 3,399,114 | +0.39(+1.15%) |
Jul 11, 2007 | 33.94 | 34.31 | 33.91 | 34.31 | 2,270,136 | +0.32(+0.94%) |
Jul 10, 2007 | 34.36 | 34.48 | 33.91 | 33.99 | 3,914,243 | -0.48(-1.40%) |
Jul 09, 2007 | 34.67 | 34.92 | 34.43 | 34.47 | 2,376,567 | +0.01(+0.02%) |
Jul 06, 2007 | 34.63 | 34.64 | 34.01 | 34.46 | 2,072,617 | -0.15(-0.44%) |
Jul 05, 2007 | 34.67 | 35.05 | 34.07 | 34.62 | 2,933,480 | -0.05(-0.14%) |
Jul 03, 2007 | 34.91 | 35.05 | 34.37 | 34.66 | 2,260,811 | -0.25(-0.71%) |