Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 29.39 | 29.92 | 29.39 | 29.63 | 1,063,480 | +0.21(+0.72%) |
Sep 27, 2007 | 29.20 | 29.47 | 29.05 | 29.42 | 774,531 | +0.23(+0.79%) |
Sep 26, 2007 | 29.78 | 29.88 | 28.96 | 29.19 | 1,147,185 | -0.49(-1.64%) |
Sep 25, 2007 | 29.13 | 29.77 | 28.69 | 29.67 | 2,203,190 | +0.30(+1.02%) |
Sep 24, 2007 | 29.87 | 30.11 | 29.06 | 29.37 | 1,158,739 | -0.27(-0.92%) |
Sep 21, 2007 | 30.55 | 30.55 | 29.62 | 29.65 | 1,000,163 | -0.61(-2.01%) |
Sep 20, 2007 | 30.41 | 30.58 | 29.99 | 30.26 | 1,290,584 | -0.16(-0.52%) |
Sep 19, 2007 | 30.90 | 31.34 | 30.20 | 30.41 | 1,366,247 | -0.49(-1.57%) |
Sep 18, 2007 | 29.75 | 31.04 | 29.47 | 30.90 | 1,078,771 | +1.24(+4.17%) |
Sep 17, 2007 | 29.88 | 29.99 | 29.62 | 29.66 | 779,515 | -0.36(-1.21%) |
Sep 14, 2007 | 29.42 | 30.18 | 29.33 | 30.03 | 618,787 | +0.38(+1.28%) |
Sep 13, 2007 | 29.37 | 30.08 | 29.27 | 29.65 | 880,777 | +0.50(+1.73%) |
Sep 12, 2007 | 29.68 | 29.95 | 29.07 | 29.14 | 1,072,881 | -0.64(-2.13%) |
Sep 11, 2007 | 29.22 | 29.87 | 29.23 | 29.78 | 648,123 | +0.56(+1.90%) |
Sep 10, 2007 | 29.82 | 30.00 | 28.68 | 29.22 | 2,138,400 | -0.54(-1.81%) |
Sep 07, 2007 | 30.25 | 30.36 | 29.66 | 29.76 | 1,054,418 | -0.86(-2.80%) |
Sep 06, 2007 | 30.43 | 30.98 | 30.40 | 30.62 | 824,823 | +0.19(+0.61%) |
Sep 05, 2007 | 31.02 | 31.02 | 30.37 | 30.43 | 1,336,797 | -0.80(-2.57%) |
Sep 04, 2007 | 31.39 | 31.46 | 30.98 | 31.24 | 881,457 | -0.16(-0.51%) |
Aug 31, 2007 | 30.79 | 31.46 | 30.64 | 31.39 | 829,127 | +0.67(+2.18%) |
Aug 30, 2007 | 30.90 | 30.95 | 30.63 | 30.72 | 1,618,836 | -0.46(-1.47%) |
Aug 29, 2007 | 30.44 | 31.18 | 30.41 | 31.18 | 1,016,133 | +0.94(+3.12%) |
Aug 28, 2007 | 30.94 | 31.01 | 30.10 | 30.24 | 1,061,328 | -0.81(-2.62%) |
Aug 27, 2007 | 30.90 | 31.20 | 30.79 | 31.05 | 1,454,653 | +0.19(+0.60%) |
Aug 24, 2007 | 30.21 | 30.98 | 30.02 | 30.86 | 2,302,413 | +0.85(+2.82%) |
Aug 23, 2007 | 29.87 | 30.06 | 29.61 | 30.02 | 1,856,248 | +0.33(+1.10%) |
Aug 22, 2007 | 29.81 | 29.93 | 29.33 | 29.69 | 1,282,542 | +0.29(+0.99%) |
Aug 21, 2007 | 29.15 | 29.64 | 29.13 | 29.40 | 1,684,079 | +0.08(+0.27%) |
Aug 20, 2007 | 28.20 | 29.55 | 28.03 | 29.32 | 2,098,077 | +1.35(+4.83%) |
Aug 17, 2007 | 27.92 | 28.40 | 27.45 | 27.97 | 2,142,478 | +0.97(+3.60%) |
Aug 16, 2007 | 27.46 | 27.55 | 26.66 | 27.00 | 4,993,905 | -0.90(-3.23%) |
Aug 15, 2007 | 28.84 | 29.30 | 27.77 | 27.90 | 2,234,339 | -1.04(-3.60%) |
Aug 14, 2007 | 29.96 | 29.96 | 28.87 | 28.94 | 2,479,906 | -0.65(-2.21%) |
Aug 13, 2007 | 28.47 | 30.27 | 28.28 | 29.59 | 5,822,013 | +1.52(+5.41%) |
Aug 10, 2007 | 26.40 | 28.31 | 26.05 | 28.07 | 7,057,322 | +1.32(+4.92%) |
Aug 09, 2007 | 27.57 | 27.98 | 26.47 | 26.76 | 12,047,830 | -1.88(-6.57%) |
Aug 08, 2007 | 29.80 | 29.98 | 28.55 | 28.64 | 2,856,977 | -1.22(-4.08%) |
Aug 07, 2007 | 29.96 | 30.30 | 29.49 | 29.86 | 2,481,491 | -0.19(-0.62%) |
Aug 06, 2007 | 29.73 | 30.52 | 29.05 | 30.04 | 2,995,392 | +0.20(+0.68%) |
Aug 03, 2007 | 29.96 | 30.99 | 29.77 | 29.84 | 2,686,406 | -1.15(-3.70%) |
Aug 02, 2007 | 30.55 | 31.09 | 30.33 | 30.99 | 1,528,221 | +0.62(+2.03%) |
Aug 01, 2007 | 30.61 | 31.02 | 29.90 | 30.37 | 2,770,678 | -0.33(-1.06%) |
Jul 31, 2007 | 31.42 | 31.85 | 30.70 | 30.70 | 1,779,905 | -0.41(-1.33%) |
Jul 30, 2007 | 31.01 | 31.58 | 30.90 | 31.11 | 3,771,169 | +0.15(+0.48%) |
Jul 27, 2007 | 31.82 | 32.49 | 30.82 | 30.96 | 4,127,513 | -0.95(-2.99%) |
Jul 26, 2007 | 33.00 | 33.39 | 31.22 | 31.92 | 4,608,792 | -1.59(-4.74%) |
Jul 25, 2007 | 34.08 | 34.25 | 33.32 | 33.50 | 1,804,783 | -0.50(-1.48%) |
Jul 24, 2007 | 34.03 | 34.18 | 33.84 | 34.01 | 1,033,571 | -0.33(-0.95%) |
Jul 23, 2007 | 34.45 | 34.68 | 34.14 | 34.33 | 559,887 | +0.10(+0.28%) |
Jul 20, 2007 | 34.35 | 34.63 | 34.17 | 34.24 | 1,076,166 | -0.17(-0.49%) |
Jul 19, 2007 | 34.80 | 34.98 | 34.40 | 34.40 | 1,193,739 | -0.26(-0.74%) |
Jul 18, 2007 | 34.81 | 34.99 | 34.41 | 34.66 | 972,298 | -0.38(-1.08%) |
Jul 17, 2007 | 35.09 | 35.30 | 34.71 | 35.04 | 724,806 | +0.01(+0.03%) |
Jul 16, 2007 | 35.00 | 35.45 | 34.83 | 35.03 | 774,191 | -0.11(-0.30%) |
Jul 13, 2007 | 35.48 | 35.74 | 35.10 | 35.14 | 1,270,988 | -0.18(-0.50%) |
Jul 12, 2007 | 35.44 | 36.06 | 35.26 | 35.31 | 1,517,121 | +0.00(+0.00%) |
Jul 11, 2007 | 35.62 | 35.91 | 35.27 | 35.31 | 1,052,719 | -0.35(-0.99%) |
Jul 10, 2007 | 36.34 | 36.37 | 35.47 | 35.67 | 933,107 | -0.94(-2.56%) |
Jul 09, 2007 | 37.01 | 37.01 | 36.44 | 36.60 | 459,182 | -0.41(-1.10%) |
Jul 06, 2007 | 36.71 | 37.08 | 36.58 | 37.01 | 400,405 | +0.35(+0.96%) |
Jul 05, 2007 | 36.39 | 36.73 | 36.22 | 36.66 | 382,621 | +0.24(+0.65%) |
Jul 03, 2007 | 36.38 | 36.64 | 36.37 | 36.42 | 361,667 | +0.19(+0.54%) |