Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 34.55 | 34.58 | 33.78 | 34.02 | 2,968,397 | -0.06(-0.17%) |
Sep 27, 2007 | 34.77 | 34.94 | 33.86 | 34.08 | 3,171,473 | -0.53(-1.53%) |
Sep 26, 2007 | 33.83 | 34.97 | 33.64 | 34.61 | 5,267,756 | +1.07(+3.18%) |
Sep 25, 2007 | 33.16 | 33.99 | 32.91 | 33.54 | 3,808,772 | +0.39(+1.18%) |
Sep 24, 2007 | 32.48 | 33.85 | 32.44 | 33.15 | 5,104,994 | +0.86(+2.67%) |
Sep 21, 2007 | 32.10 | 32.75 | 31.93 | 32.29 | 3,710,564 | +0.36(+1.13%) |
Sep 20, 2007 | 32.02 | 32.36 | 31.45 | 31.93 | 3,150,540 | +0.18(+0.58%) |
Sep 19, 2007 | 32.72 | 32.81 | 31.44 | 31.74 | 3,800,809 | -0.77(-2.38%) |
Sep 18, 2007 | 32.08 | 32.66 | 31.56 | 32.52 | 4,573,521 | +0.88(+2.79%) |
Sep 17, 2007 | 32.84 | 32.93 | 31.34 | 31.63 | 3,960,807 | -1.24(-3.76%) |
Sep 14, 2007 | 32.42 | 33.18 | 32.19 | 32.87 | 2,971,863 | +0.50(+1.55%) |
Sep 13, 2007 | 31.85 | 32.88 | 31.49 | 32.37 | 3,935,797 | +0.89(+2.83%) |
Sep 12, 2007 | 30.79 | 31.81 | 30.77 | 31.48 | 4,565,823 | +0.89(+2.91%) |
Sep 11, 2007 | 29.38 | 30.90 | 29.34 | 30.59 | 3,873,949 | +1.60(+5.53%) |
Sep 10, 2007 | 30.10 | 30.16 | 28.68 | 28.99 | 3,396,978 | -0.86(-2.88%) |
Sep 07, 2007 | 29.85 | 30.21 | 29.61 | 29.85 | 3,518,769 | -0.66(-2.17%) |
Sep 06, 2007 | 29.89 | 30.82 | 29.32 | 30.51 | 4,579,552 | +0.71(+2.40%) |
Sep 05, 2007 | 29.91 | 30.31 | 29.59 | 29.80 | 3,910,650 | -0.39(-1.29%) |
Sep 04, 2007 | 29.71 | 30.41 | 29.71 | 30.19 | 2,890,782 | +0.48(+1.61%) |
Aug 31, 2007 | 28.79 | 29.83 | 28.62 | 29.71 | 3,289,731 | +1.58(+5.62%) |
Aug 30, 2007 | 28.22 | 28.63 | 27.62 | 28.13 | 2,736,503 | -0.58(-2.02%) |
Aug 29, 2007 | 28.21 | 28.73 | 27.88 | 28.71 | 2,474,842 | +1.04(+3.78%) |
Aug 28, 2007 | 28.85 | 29.17 | 27.61 | 27.66 | 3,094,946 | -1.63(-5.55%) |
Aug 27, 2007 | 29.67 | 29.79 | 29.21 | 29.29 | 2,956,383 | +0.05(+0.18%) |
Aug 24, 2007 | 28.33 | 29.41 | 28.03 | 29.24 | 4,409,506 | +0.86(+3.03%) |
Aug 23, 2007 | 29.36 | 29.56 | 27.57 | 28.38 | 6,294,013 | -0.28(-0.98%) |
Aug 22, 2007 | 27.29 | 28.85 | 27.29 | 28.65 | 6,631,658 | +1.96(+7.36%) |
Aug 21, 2007 | 26.94 | 27.07 | 26.19 | 26.69 | 4,564,056 | -0.74(-2.71%) |
Aug 20, 2007 | 27.24 | 27.59 | 26.72 | 27.43 | 3,125,529 | +0.62(+2.30%) |
Aug 17, 2007 | 27.51 | 27.51 | 25.95 | 26.82 | 5,714,757 | +0.89(+3.43%) |
Aug 16, 2007 | 27.35 | 27.35 | 25.18 | 25.93 | 9,352,721 | -1.68(-6.10%) |
Aug 15, 2007 | 28.07 | 28.67 | 27.52 | 27.61 | 4,521,089 | -1.07(-3.72%) |
Aug 14, 2007 | 29.01 | 29.43 | 28.18 | 28.68 | 3,188,872 | -0.45(-1.54%) |
Aug 13, 2007 | 29.43 | 29.98 | 29.04 | 29.13 | 3,085,023 | +0.14(+0.48%) |
Aug 10, 2007 | 28.05 | 29.22 | 27.32 | 28.99 | 5,358,170 | +0.74(+2.60%) |
Aug 09, 2007 | 28.24 | 29.38 | 27.82 | 28.25 | 5,161,800 | -0.88(-3.03%) |
Aug 08, 2007 | 28.54 | 30.31 | 28.52 | 29.13 | 4,886,600 | +1.05(+3.75%) |
Aug 07, 2007 | 28.56 | 28.56 | 27.74 | 28.08 | 4,465,644 | -0.45(-1.57%) |
Aug 06, 2007 | 29.16 | 29.16 | 27.44 | 28.53 | 5,310,353 | -0.26(-0.92%) |
Aug 03, 2007 | 29.34 | 29.52 | 28.74 | 28.79 | 4,201,400 | -0.58(-1.98%) |
Aug 02, 2007 | 29.38 | 29.68 | 28.63 | 29.38 | 4,779,822 | +0.16(+0.55%) |
Aug 01, 2007 | 29.72 | 30.22 | 28.62 | 29.21 | 7,468,059 | -0.79(-2.62%) |
Jul 31, 2007 | 30.27 | 31.00 | 29.84 | 30.00 | 8,708,416 | +0.57(+1.95%) |
Jul 30, 2007 | 30.16 | 30.20 | 28.54 | 29.43 | 11,713,459 | -0.35(-1.19%) |
Jul 27, 2007 | 29.70 | 30.23 | 29.43 | 29.78 | 7,360,212 | -0.17(-0.56%) |
Jul 26, 2007 | 30.83 | 30.83 | 29.07 | 29.95 | 9,474,745 | -1.32(-4.21%) |
Jul 25, 2007 | 30.51 | 31.63 | 30.41 | 31.27 | 8,236,350 | +0.78(+2.56%) |
Jul 24, 2007 | 32.37 | 32.37 | 30.27 | 30.49 | 11,937,401 | -1.95(-6.01%) |
Jul 23, 2007 | 33.58 | 33.80 | 32.25 | 32.44 | 8,332,828 | -2.10(-6.07%) |
Jul 20, 2007 | 35.08 | 35.09 | 34.20 | 34.53 | 3,174,328 | -0.55(-1.57%) |
Jul 19, 2007 | 35.17 | 35.51 | 34.74 | 35.08 | 3,824,200 | +0.06(+0.17%) |
Jul 18, 2007 | 33.90 | 35.03 | 33.37 | 35.03 | 6,463,478 | +0.64(+1.86%) |
Jul 17, 2007 | 35.48 | 35.75 | 34.18 | 34.39 | 6,872,523 | -1.29(-3.61%) |
Jul 16, 2007 | 37.05 | 37.05 | 34.96 | 35.67 | 7,432,024 | -1.59(-4.26%) |
Jul 13, 2007 | 36.67 | 37.42 | 36.67 | 37.26 | 2,673,297 | +0.47(+1.28%) |
Jul 12, 2007 | 36.25 | 37.23 | 36.25 | 36.79 | 5,854,421 | -0.10(-0.28%) |
Jul 11, 2007 | 37.70 | 38.21 | 36.69 | 36.89 | 4,314,900 | -1.22(-3.20%) |
Jul 10, 2007 | 38.27 | 38.67 | 37.64 | 38.12 | 3,305,935 | -0.38(-0.99%) |
Jul 09, 2007 | 37.42 | 38.58 | 37.09 | 38.50 | 4,439,274 | +1.52(+4.12%) |
Jul 06, 2007 | 36.72 | 37.40 | 36.34 | 36.98 | 3,269,885 | +0.51(+1.39%) |
Jul 05, 2007 | 35.72 | 36.67 | 35.43 | 36.47 | 3,258,195 | +0.74(+2.08%) |
Jul 03, 2007 | 36.64 | 36.64 | 35.06 | 35.72 | 3,683,106 | -0.63(-1.74%) |