Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 32.38 | 32.93 | 32.04 | 32.37 | 735,220 | -0.01(-0.03%) |
Sep 27, 2007 | 32.47 | 32.75 | 32.23 | 32.38 | 1,036,639 | -0.11(-0.33%) |
Sep 26, 2007 | 32.72 | 32.87 | 32.23 | 32.49 | 973,043 | -0.23(-0.69%) |
Sep 25, 2007 | 32.30 | 32.93 | 31.81 | 32.71 | 1,135,677 | -0.12(-0.36%) |
Sep 24, 2007 | 33.36 | 33.41 | 32.65 | 32.83 | 704,747 | -0.32(-0.96%) |
Sep 21, 2007 | 33.08 | 33.43 | 33.02 | 33.15 | 646,229 | +0.32(+0.97%) |
Sep 20, 2007 | 34.08 | 34.08 | 32.45 | 32.83 | 1,227,317 | -1.23(-3.62%) |
Sep 19, 2007 | 33.96 | 34.32 | 33.58 | 34.06 | 1,020,851 | +0.63(+1.90%) |
Sep 18, 2007 | 32.44 | 33.50 | 32.04 | 33.43 | 1,235,046 | +1.03(+3.19%) |
Sep 17, 2007 | 32.88 | 33.33 | 32.38 | 32.40 | 541,671 | -0.76(-2.29%) |
Sep 14, 2007 | 32.43 | 33.17 | 32.19 | 33.16 | 1,016,655 | +0.24(+0.72%) |
Sep 13, 2007 | 32.61 | 33.05 | 32.38 | 32.92 | 1,524,431 | +0.62(+1.91%) |
Sep 12, 2007 | 32.61 | 32.88 | 32.31 | 32.31 | 1,558,879 | -0.36(-1.11%) |
Sep 11, 2007 | 33.23 | 33.47 | 32.55 | 32.67 | 1,456,087 | -0.73(-2.20%) |
Sep 10, 2007 | 34.28 | 34.31 | 33.40 | 33.40 | 1,379,573 | -0.56(-1.65%) |
Sep 07, 2007 | 33.78 | 34.13 | 33.30 | 33.96 | 1,104,210 | -0.18(-0.53%) |
Sep 06, 2007 | 34.03 | 34.44 | 33.57 | 34.15 | 779,273 | +0.12(+0.35%) |
Sep 05, 2007 | 34.17 | 34.49 | 33.84 | 34.03 | 762,160 | -0.50(-1.44%) |
Sep 04, 2007 | 34.34 | 34.74 | 34.14 | 34.53 | 747,807 | +0.15(+0.42%) |
Aug 31, 2007 | 35.09 | 35.32 | 34.36 | 34.38 | 555,472 | -0.08(-0.24%) |
Aug 30, 2007 | 33.58 | 34.66 | 33.58 | 34.46 | 667,980 | +0.32(+0.93%) |
Aug 29, 2007 | 33.63 | 34.25 | 33.25 | 34.15 | 1,324,257 | +0.74(+2.22%) |
Aug 28, 2007 | 34.06 | 34.06 | 33.33 | 33.40 | 1,186,686 | -1.16(-3.35%) |
Aug 27, 2007 | 34.94 | 35.38 | 34.44 | 34.56 | 607,696 | -0.36(-1.04%) |
Aug 24, 2007 | 34.77 | 35.54 | 34.29 | 34.92 | 709,715 | +0.37(+1.07%) |
Aug 23, 2007 | 35.64 | 35.69 | 34.23 | 34.55 | 1,298,311 | -1.00(-2.80%) |
Aug 22, 2007 | 35.88 | 36.33 | 34.94 | 35.55 | 1,057,396 | +0.23(+0.64%) |
Aug 21, 2007 | 35.69 | 35.90 | 35.17 | 35.32 | 1,137,775 | -0.71(-1.96%) |
Aug 20, 2007 | 34.93 | 36.52 | 34.93 | 36.03 | 894,983 | +0.33(+0.91%) |
Aug 17, 2007 | 36.96 | 37.58 | 34.36 | 35.70 | 1,877,743 | -0.03(-0.08%) |
Aug 16, 2007 | 34.20 | 35.98 | 33.48 | 35.73 | 2,064,336 | +1.20(+3.46%) |
Aug 15, 2007 | 36.00 | 36.55 | 34.18 | 34.53 | 1,757,065 | -1.73(-4.77%) |
Aug 14, 2007 | 37.20 | 37.22 | 36.03 | 36.26 | 986,844 | -0.93(-2.51%) |
Aug 13, 2007 | 37.90 | 40.18 | 36.81 | 37.20 | 1,111,718 | -0.70(-1.84%) |
Aug 10, 2007 | 38.91 | 38.95 | 35.89 | 37.90 | 1,756,733 | -1.11(-2.83%) |
Aug 09, 2007 | 37.97 | 40.30 | 37.97 | 39.00 | 1,067,885 | -0.35(-0.90%) |
Aug 08, 2007 | 39.51 | 40.52 | 39.02 | 39.35 | 1,857,427 | +0.81(+2.09%) |
Aug 07, 2007 | 37.37 | 38.95 | 37.13 | 38.55 | 1,216,718 | +0.97(+2.58%) |
Aug 06, 2007 | 37.62 | 37.80 | 36.07 | 37.58 | 1,311,229 | +0.26(+0.70%) |
Aug 03, 2007 | 37.24 | 39.90 | 37.02 | 37.32 | 1,567,601 | -2.58(-6.47%) |
Aug 02, 2007 | 39.77 | 40.56 | 39.58 | 39.90 | 1,611,434 | +0.24(+0.62%) |
Aug 01, 2007 | 39.28 | 39.72 | 37.25 | 39.65 | 2,793,475 | +0.05(+0.11%) |
Jul 31, 2007 | 42.55 | 42.93 | 39.61 | 39.61 | 3,115,439 | -0.54(-1.35%) |
Jul 30, 2007 | 39.08 | 40.80 | 38.74 | 40.15 | 1,795,842 | +1.17(+3.00%) |
Jul 27, 2007 | 39.58 | 39.86 | 38.61 | 38.98 | 1,234,494 | -0.80(-2.00%) |
Jul 26, 2007 | 40.01 | 40.49 | 38.58 | 39.78 | 1,677,017 | -0.98(-2.40%) |
Jul 25, 2007 | 42.35 | 42.54 | 40.01 | 40.76 | 2,206,059 | -1.54(-3.64%) |
Jul 24, 2007 | 42.50 | 43.11 | 42.05 | 42.30 | 1,702,301 | -0.76(-1.77%) |
Jul 23, 2007 | 42.57 | 43.22 | 42.45 | 43.06 | 1,339,604 | +0.60(+1.41%) |
Jul 20, 2007 | 43.57 | 43.57 | 42.31 | 42.46 | 1,297,980 | -1.51(-3.44%) |
Jul 19, 2007 | 44.33 | 45.00 | 43.66 | 43.97 | 803,344 | -0.54(-1.22%) |
Jul 18, 2007 | 45.29 | 45.29 | 44.19 | 44.52 | 927,002 | -1.00(-2.19%) |
Jul 17, 2007 | 45.87 | 46.12 | 45.24 | 45.51 | 689,952 | -0.10(-0.22%) |
Jul 16, 2007 | 46.06 | 46.06 | 45.49 | 45.61 | 1,216,939 | -0.44(-0.96%) |
Jul 13, 2007 | 44.45 | 46.16 | 44.45 | 46.06 | 1,379,904 | +1.42(+3.19%) |
Jul 12, 2007 | 43.75 | 44.71 | 43.30 | 44.63 | 1,291,686 | +1.33(+3.07%) |
Jul 11, 2007 | 43.82 | 43.92 | 42.80 | 43.30 | 1,379,573 | -0.51(-1.16%) |
Jul 10, 2007 | 44.45 | 44.82 | 43.73 | 43.81 | 892,665 | -0.87(-1.95%) |
Jul 09, 2007 | 45.61 | 46.15 | 44.65 | 44.68 | 976,907 | -1.47(-3.18%) |
Jul 06, 2007 | 46.16 | 47.24 | 45.75 | 46.15 | 1,007,933 | +0.23(+0.49%) |
Jul 05, 2007 | 45.28 | 45.94 | 45.19 | 45.92 | 1,433,674 | +0.83(+1.85%) |
Jul 03, 2007 | 45.24 | 45.42 | 45.04 | 45.09 | 415,252 | -0.30(-0.66%) |