Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 37.22 | 37.87 | 36.94 | 37.15 | 1,863,644 | -0.21(-0.55%) |
Sep 27, 2007 | 37.68 | 37.89 | 37.21 | 37.35 | 2,023,999 | -0.01(-0.02%) |
Sep 26, 2007 | 36.99 | 37.55 | 36.91 | 37.36 | 2,290,721 | +0.69(+1.88%) |
Sep 25, 2007 | 36.47 | 36.93 | 36.26 | 36.67 | 3,025,863 | +0.03(+0.08%) |
Sep 24, 2007 | 37.20 | 37.68 | 36.47 | 36.64 | 3,330,316 | -1.21(-3.20%) |
Sep 21, 2007 | 38.55 | 38.60 | 37.77 | 37.86 | 3,140,058 | -0.33(-0.86%) |
Sep 20, 2007 | 38.43 | 38.57 | 38.01 | 38.18 | 3,029,877 | -0.06(-0.15%) |
Sep 19, 2007 | 38.53 | 39.08 | 38.24 | 38.24 | 3,858,743 | -0.03(-0.07%) |
Sep 18, 2007 | 36.32 | 38.27 | 36.17 | 38.27 | 3,916,945 | +1.98(+5.47%) |
Sep 17, 2007 | 35.54 | 36.49 | 35.46 | 36.28 | 2,561,658 | +0.68(+1.90%) |
Sep 14, 2007 | 34.50 | 35.65 | 34.34 | 35.61 | 2,819,751 | +0.83(+2.39%) |
Sep 13, 2007 | 34.26 | 35.00 | 34.21 | 34.78 | 2,218,271 | +0.51(+1.50%) |
Sep 12, 2007 | 34.48 | 34.57 | 34.04 | 34.26 | 3,171,166 | -0.44(-1.26%) |
Sep 11, 2007 | 34.65 | 34.98 | 34.32 | 34.70 | 3,406,981 | +0.16(+0.46%) |
Sep 10, 2007 | 35.13 | 35.46 | 34.25 | 34.54 | 3,828,439 | -0.44(-1.25%) |
Sep 07, 2007 | 35.88 | 35.88 | 34.90 | 34.98 | 3,282,551 | -1.57(-4.31%) |
Sep 06, 2007 | 36.21 | 36.69 | 36.02 | 36.55 | 2,791,051 | +0.34(+0.95%) |
Sep 05, 2007 | 36.03 | 36.35 | 35.81 | 36.21 | 2,862,298 | -0.15(-0.42%) |
Sep 04, 2007 | 35.62 | 36.54 | 35.46 | 36.36 | 2,078,788 | +0.66(+1.86%) |
Aug 31, 2007 | 35.26 | 35.85 | 35.18 | 35.70 | 1,916,427 | +0.79(+2.26%) |
Aug 30, 2007 | 34.80 | 35.42 | 34.55 | 34.91 | 2,752,117 | -0.27(-0.76%) |
Aug 29, 2007 | 34.28 | 35.18 | 34.19 | 35.18 | 1,650,306 | +1.18(+3.48%) |
Aug 28, 2007 | 35.13 | 35.24 | 33.93 | 34.00 | 3,388,317 | -1.41(-3.98%) |
Aug 27, 2007 | 34.92 | 36.11 | 34.81 | 35.40 | 2,652,121 | +0.47(+1.35%) |
Aug 24, 2007 | 34.04 | 34.94 | 33.96 | 34.93 | 2,685,486 | +1.02(+3.02%) |
Aug 23, 2007 | 34.52 | 34.84 | 33.67 | 33.91 | 3,370,656 | -0.48(-1.38%) |
Aug 22, 2007 | 32.87 | 34.55 | 32.87 | 34.38 | 3,769,836 | +1.77(+5.42%) |
Aug 21, 2007 | 32.30 | 32.80 | 32.00 | 32.62 | 1,402,048 | +0.25(+0.78%) |
Aug 20, 2007 | 31.78 | 32.68 | 31.58 | 32.36 | 1,697,068 | +0.72(+2.29%) |
Aug 17, 2007 | 32.73 | 32.73 | 29.30 | 31.64 | 3,408,185 | +1.58(+5.27%) |
Aug 16, 2007 | 30.29 | 30.62 | 28.99 | 30.06 | 2,907,853 | -0.31(-1.01%) |
Aug 15, 2007 | 30.82 | 31.33 | 30.32 | 30.36 | 2,035,633 | -0.50(-1.60%) |
Aug 14, 2007 | 31.72 | 31.76 | 30.86 | 30.86 | 2,948,438 | -0.76(-2.40%) |
Aug 13, 2007 | 31.80 | 33.23 | 31.58 | 31.61 | 2,842,630 | -0.13(-0.42%) |
Aug 10, 2007 | 31.07 | 31.89 | 30.10 | 31.75 | 5,026,967 | +0.94(+3.04%) |
Aug 09, 2007 | 31.96 | 31.43 | 29.74 | 30.81 | 5,202,390 | -1.15(-3.60%) |
Aug 08, 2007 | 33.22 | 33.22 | 31.18 | 31.96 | 3,773,493 | -1.07(-3.24%) |
Aug 07, 2007 | 33.70 | 33.53 | 32.49 | 33.03 | 3,027,290 | -0.67(-1.98%) |
Aug 06, 2007 | 33.33 | 33.71 | 32.90 | 33.70 | 2,337,483 | +0.30(+0.89%) |
Aug 03, 2007 | 33.64 | 33.71 | 33.36 | 33.40 | 3,173,018 | -0.25(-0.75%) |
Aug 02, 2007 | 33.40 | 33.84 | 33.19 | 33.65 | 2,466,080 | +0.57(+1.72%) |
Aug 01, 2007 | 32.79 | 33.26 | 32.10 | 33.08 | 3,632,122 | +0.30(+0.92%) |
Jul 31, 2007 | 33.31 | 33.82 | 32.78 | 32.78 | 2,205,388 | -0.53(-1.60%) |
Jul 30, 2007 | 32.79 | 33.47 | 32.59 | 33.31 | 1,986,248 | +0.55(+1.67%) |
Jul 27, 2007 | 33.05 | 33.65 | 32.74 | 32.76 | 2,712,197 | -0.48(-1.46%) |
Jul 26, 2007 | 34.00 | 34.00 | 32.81 | 33.25 | 3,147,825 | -0.49(-1.46%) |
Jul 25, 2007 | 34.21 | 34.34 | 33.32 | 33.74 | 2,211,200 | -0.39(-1.15%) |
Jul 24, 2007 | 34.77 | 34.89 | 34.05 | 34.13 | 1,940,450 | -0.56(-1.61%) |
Jul 23, 2007 | 34.38 | 34.82 | 34.34 | 34.69 | 1,910,406 | +0.49(+1.44%) |
Jul 20, 2007 | 35.01 | 35.05 | 33.94 | 34.20 | 2,740,276 | -1.31(-3.69%) |
Jul 19, 2007 | 35.43 | 35.74 | 35.38 | 35.51 | 1,615,185 | +0.28(+0.78%) |
Jul 18, 2007 | 35.34 | 35.55 | 34.81 | 35.23 | 2,233,523 | +0.06(+0.18%) |
Jul 17, 2007 | 34.93 | 35.37 | 34.84 | 35.17 | 2,551,021 | +0.31(+0.89%) |
Jul 16, 2007 | 34.91 | 34.96 | 34.33 | 34.86 | 1,477,710 | +0.08(+0.23%) |
Jul 13, 2007 | 34.60 | 34.96 | 34.17 | 34.78 | 1,943,647 | +0.18(+0.53%) |
Jul 12, 2007 | 33.47 | 34.60 | 33.47 | 34.60 | 1,839,360 | +1.10(+3.27%) |
Jul 11, 2007 | 33.04 | 33.50 | 32.86 | 33.50 | 1,805,844 | +0.44(+1.32%) |
Jul 10, 2007 | 33.43 | 33.53 | 33.07 | 33.07 | 1,758,280 | -0.36(-1.08%) |
Jul 09, 2007 | 33.13 | 33.55 | 33.08 | 33.43 | 1,147,568 | +0.32(+0.96%) |
Jul 06, 2007 | 33.08 | 33.20 | 32.71 | 33.11 | 557,126 | +0.18(+0.53%) |
Jul 05, 2007 | 32.87 | 32.93 | 32.66 | 32.93 | 1,156,800 | -0.06(-0.19%) |
Jul 03, 2007 | 33.23 | 33.34 | 32.91 | 33.00 | 550,503 | -0.11(-0.32%) |