Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 32.96 | 33.01 | 32.33 | 32.41 | 2,346,773 | -0.52(-1.57%) |
Sep 27, 2007 | 33.30 | 33.32 | 32.92 | 32.93 | 1,634,669 | -0.18(-0.55%) |
Sep 26, 2007 | 33.27 | 33.66 | 32.99 | 33.11 | 3,239,593 | +0.06(+0.17%) |
Sep 25, 2007 | 33.23 | 33.27 | 32.90 | 33.06 | 3,031,383 | -0.23(-0.70%) |
Sep 24, 2007 | 33.85 | 33.92 | 33.20 | 33.29 | 1,756,493 | -0.61(-1.79%) |
Sep 21, 2007 | 34.76 | 34.78 | 33.77 | 33.90 | 3,161,594 | -0.61(-1.76%) |
Sep 20, 2007 | 35.19 | 35.20 | 34.32 | 34.50 | 1,528,371 | -0.75(-2.13%) |
Sep 19, 2007 | 35.21 | 35.75 | 35.02 | 35.26 | 2,017,389 | +0.21(+0.60%) |
Sep 18, 2007 | 34.03 | 35.05 | 33.51 | 35.05 | 3,138,336 | +1.33(+3.96%) |
Sep 17, 2007 | 33.70 | 33.96 | 33.52 | 33.71 | 1,791,301 | -0.25(-0.74%) |
Sep 14, 2007 | 33.54 | 34.06 | 33.49 | 33.97 | 1,806,331 | +0.14(+0.41%) |
Sep 13, 2007 | 34.06 | 34.11 | 33.61 | 33.83 | 1,835,759 | +0.11(+0.34%) |
Sep 12, 2007 | 34.06 | 34.06 | 33.57 | 33.71 | 2,502,157 | -0.75(-2.16%) |
Sep 11, 2007 | 33.49 | 34.74 | 33.49 | 34.46 | 2,164,053 | +0.64(+1.91%) |
Sep 10, 2007 | 34.47 | 34.47 | 33.57 | 33.81 | 1,740,988 | -0.46(-1.35%) |
Sep 07, 2007 | 33.99 | 34.66 | 33.66 | 34.28 | 2,500,891 | -0.34(-0.99%) |
Sep 06, 2007 | 34.98 | 34.98 | 34.29 | 34.62 | 1,759,974 | -0.07(-0.20%) |
Sep 05, 2007 | 35.51 | 35.51 | 34.60 | 34.69 | 2,264,519 | -0.99(-2.76%) |
Sep 04, 2007 | 35.22 | 35.89 | 35.13 | 35.67 | 1,410,163 | +0.42(+1.18%) |
Aug 31, 2007 | 34.96 | 35.81 | 34.96 | 35.26 | 2,352,170 | +0.31(+0.89%) |
Aug 30, 2007 | 35.36 | 35.53 | 34.76 | 34.95 | 1,987,012 | -0.74(-2.07%) |
Aug 29, 2007 | 35.47 | 35.77 | 34.81 | 35.69 | 2,612,907 | +0.33(+0.93%) |
Aug 28, 2007 | 36.08 | 36.15 | 35.22 | 35.36 | 2,272,430 | -1.09(-2.98%) |
Aug 27, 2007 | 36.89 | 36.98 | 36.30 | 36.44 | 1,440,540 | -0.64(-1.72%) |
Aug 24, 2007 | 36.73 | 37.18 | 36.09 | 37.08 | 1,953,787 | +0.32(+0.86%) |
Aug 23, 2007 | 37.61 | 37.61 | 36.29 | 36.77 | 3,410,465 | -0.50(-1.34%) |
Aug 22, 2007 | 37.29 | 37.57 | 36.67 | 37.27 | 3,814,227 | +0.25(+0.68%) |
Aug 21, 2007 | 36.15 | 37.27 | 36.08 | 37.01 | 2,178,623 | +0.52(+1.44%) |
Aug 20, 2007 | 37.00 | 37.58 | 35.93 | 36.49 | 3,124,387 | -0.51(-1.38%) |
Aug 17, 2007 | 36.56 | 37.45 | 35.53 | 37.00 | 4,699,876 | +1.66(+4.69%) |
Aug 16, 2007 | 32.62 | 35.53 | 32.35 | 35.34 | 4,455,311 | +2.65(+8.10%) |
Aug 15, 2007 | 32.87 | 34.03 | 32.63 | 32.70 | 1,990,967 | -0.35(-1.07%) |
Aug 14, 2007 | 33.59 | 33.75 | 32.87 | 33.05 | 1,840,189 | -0.61(-1.82%) |
Aug 13, 2007 | 34.43 | 34.66 | 33.57 | 33.66 | 2,968,731 | -0.24(-0.71%) |
Aug 10, 2007 | 33.39 | 34.48 | 32.70 | 33.90 | 3,215,545 | +0.24(+0.71%) |
Aug 09, 2007 | 34.83 | 35.08 | 33.26 | 33.66 | 3,653,877 | -1.73(-4.89%) |
Aug 08, 2007 | 34.45 | 35.76 | 34.27 | 35.40 | 3,960,928 | +1.07(+3.11%) |
Aug 07, 2007 | 33.74 | 34.75 | 33.53 | 34.33 | 3,044,246 | +0.30(+0.89%) |
Aug 06, 2007 | 32.85 | 34.09 | 31.91 | 34.02 | 4,213,399 | +2.03(+6.34%) |
Aug 03, 2007 | 32.39 | 33.45 | 31.97 | 31.99 | 3,143,614 | -1.46(-4.36%) |
Aug 02, 2007 | 33.34 | 33.92 | 33.15 | 33.45 | 2,321,408 | +0.33(+0.99%) |
Aug 01, 2007 | 33.02 | 33.20 | 32.35 | 33.13 | 5,206,281 | -0.16(-0.47%) |
Jul 31, 2007 | 33.50 | 34.61 | 33.18 | 33.28 | 2,983,457 | -0.70(-2.05%) |
Jul 30, 2007 | 33.63 | 34.19 | 33.23 | 33.98 | 2,394,097 | +0.49(+1.45%) |
Jul 27, 2007 | 33.83 | 34.08 | 33.35 | 33.49 | 3,320,371 | -0.31(-0.92%) |
Jul 26, 2007 | 33.99 | 34.47 | 33.25 | 33.80 | 4,166,276 | -1.02(-2.92%) |
Jul 25, 2007 | 34.75 | 35.09 | 34.19 | 34.82 | 2,447,284 | +0.38(+1.10%) |
Jul 24, 2007 | 35.43 | 35.48 | 34.30 | 34.44 | 2,549,666 | -1.08(-3.04%) |
Jul 23, 2007 | 35.96 | 35.96 | 35.43 | 35.52 | 2,082,423 | -0.05(-0.14%) |
Jul 20, 2007 | 35.98 | 36.21 | 35.32 | 35.57 | 2,643,126 | -0.44(-1.23%) |
Jul 19, 2007 | 37.04 | 37.28 | 35.56 | 36.01 | 3,925,254 | -0.99(-2.68%) |
Jul 18, 2007 | 37.71 | 38.04 | 36.30 | 37.01 | 4,559,157 | -1.52(-3.95%) |
Jul 17, 2007 | 38.45 | 38.64 | 38.16 | 38.53 | 2,129,879 | +0.12(+0.31%) |
Jul 16, 2007 | 38.09 | 38.45 | 37.95 | 38.41 | 1,674,539 | +0.32(+0.85%) |
Jul 13, 2007 | 37.89 | 38.40 | 37.89 | 38.09 | 1,859,016 | +0.02(+0.05%) |
Jul 12, 2007 | 37.44 | 38.10 | 37.18 | 38.07 | 1,854,594 | +0.88(+2.38%) |
Jul 11, 2007 | 37.05 | 37.28 | 36.86 | 37.18 | 1,428,199 | +0.14(+0.38%) |
Jul 10, 2007 | 37.54 | 37.59 | 37.04 | 37.04 | 2,328,862 | -0.92(-2.41%) |
Jul 09, 2007 | 38.42 | 38.45 | 37.84 | 37.96 | 1,664,729 | -0.49(-1.27%) |
Jul 06, 2007 | 38.50 | 38.52 | 38.21 | 38.45 | 1,121,580 | -0.11(-0.28%) |
Jul 05, 2007 | 38.55 | 38.74 | 38.34 | 38.56 | 1,030,449 | +0.03(+0.08%) |
Jul 03, 2007 | 38.49 | 38.77 | 38.38 | 38.52 | 654,690 | +0.04(+0.10%) |