Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 36.84 | 37.23 | 36.75 | 37.07 | 2,078,505 | +0.40(+1.08%) |
Sep 27, 2007 | 36.85 | 37.40 | 36.29 | 36.67 | 1,970,291 | -0.05(-0.14%) |
Sep 26, 2007 | 36.92 | 37.19 | 36.03 | 36.73 | 2,339,614 | +0.26(+0.71%) |
Sep 25, 2007 | 36.94 | 36.94 | 36.10 | 36.47 | 2,142,793 | -0.69(-1.86%) |
Sep 24, 2007 | 36.68 | 37.49 | 36.65 | 37.16 | 3,338,051 | +0.25(+0.68%) |
Sep 21, 2007 | 37.06 | 37.24 | 36.49 | 36.91 | 2,947,047 | +0.41(+1.13%) |
Sep 20, 2007 | 36.54 | 36.78 | 36.01 | 36.49 | 2,227,253 | -0.04(-0.12%) |
Sep 19, 2007 | 36.07 | 37.08 | 35.85 | 36.54 | 3,825,958 | +0.81(+2.26%) |
Sep 18, 2007 | 34.23 | 35.86 | 34.07 | 35.73 | 4,288,225 | +1.50(+4.39%) |
Sep 17, 2007 | 34.19 | 34.44 | 33.74 | 34.23 | 2,049,849 | -0.01(-0.02%) |
Sep 14, 2007 | 33.85 | 34.37 | 33.28 | 34.23 | 2,401,263 | +0.38(+1.13%) |
Sep 13, 2007 | 33.55 | 34.03 | 33.51 | 33.85 | 1,973,119 | +0.52(+1.56%) |
Sep 12, 2007 | 33.46 | 34.06 | 33.10 | 33.33 | 2,943,465 | -0.11(-0.33%) |
Sep 11, 2007 | 32.35 | 33.53 | 32.35 | 33.44 | 3,920,410 | +1.10(+3.39%) |
Sep 10, 2007 | 32.34 | 32.57 | 31.35 | 32.35 | 2,389,197 | -0.11(-0.34%) |
Sep 07, 2007 | 32.62 | 32.76 | 32.27 | 32.46 | 2,223,859 | -0.64(-1.94%) |
Sep 06, 2007 | 32.43 | 33.22 | 32.48 | 33.10 | 2,551,518 | +0.67(+2.06%) |
Sep 05, 2007 | 32.53 | 32.68 | 32.24 | 32.43 | 2,619,199 | -0.23(-0.71%) |
Sep 04, 2007 | 32.03 | 32.81 | 31.93 | 32.66 | 2,003,660 | +0.34(+1.05%) |
Aug 31, 2007 | 32.71 | 32.96 | 32.26 | 32.32 | 1,920,708 | -0.01(-0.02%) |
Aug 30, 2007 | 32.00 | 32.49 | 31.61 | 32.33 | 2,825,259 | +0.33(+1.04%) |
Aug 29, 2007 | 31.13 | 32.08 | 30.77 | 32.00 | 2,300,024 | +1.28(+4.18%) |
Aug 28, 2007 | 31.57 | 31.73 | 30.61 | 30.71 | 2,295,499 | -1.07(-3.37%) |
Aug 27, 2007 | 32.10 | 32.24 | 31.70 | 31.78 | 1,766,032 | -0.24(-0.76%) |
Aug 24, 2007 | 31.32 | 32.20 | 31.31 | 32.03 | 1,871,126 | +0.65(+2.08%) |
Aug 23, 2007 | 31.30 | 31.70 | 30.95 | 31.37 | 1,863,585 | +0.07(+0.24%) |
Aug 22, 2007 | 31.34 | 31.50 | 30.82 | 31.30 | 2,742,684 | +0.39(+1.27%) |
Aug 21, 2007 | 32.01 | 32.12 | 30.75 | 30.91 | 3,471,151 | -1.10(-3.45%) |
Aug 20, 2007 | 32.05 | 32.67 | 31.45 | 32.01 | 3,556,365 | -0.69(-2.11%) |
Aug 17, 2007 | 33.39 | 49.13 | 31.83 | 32.70 | 4,733,148 | +1.23(+3.91%) |
Aug 16, 2007 | 30.82 | 31.64 | 29.90 | 31.47 | 4,503,613 | +0.27(+0.85%) |
Aug 15, 2007 | 31.69 | 32.33 | 31.07 | 31.21 | 3,634,364 | -0.59(-1.85%) |
Aug 14, 2007 | 32.24 | 33.53 | 31.35 | 31.79 | 3,160,831 | +0.03(+0.10%) |
Aug 13, 2007 | 31.75 | 32.12 | 31.61 | 31.76 | 3,095,983 | +0.24(+0.76%) |
Aug 10, 2007 | 30.75 | 31.64 | 30.04 | 31.52 | 3,502,494 | +0.45(+1.43%) |
Aug 09, 2007 | 31.68 | 31.90 | 31.01 | 31.08 | 5,092,188 | -0.93(-2.92%) |
Aug 08, 2007 | 31.77 | 32.51 | 31.38 | 32.01 | 3,884,563 | +0.45(+1.41%) |
Aug 07, 2007 | 31.03 | 31.90 | 30.56 | 31.57 | 4,227,228 | +0.21(+0.68%) |
Aug 06, 2007 | 31.68 | 31.68 | 30.03 | 31.35 | 4,962,117 | -0.02(-0.07%) |
Aug 03, 2007 | 31.69 | 32.37 | 31.35 | 31.37 | 3,731,333 | -0.99(-3.06%) |
Aug 02, 2007 | 32.83 | 33.22 | 32.03 | 32.37 | 4,071,783 | -0.33(-1.02%) |
Aug 01, 2007 | 32.51 | 33.23 | 31.84 | 32.70 | 4,638,525 | -0.21(-0.63%) |
Jul 31, 2007 | 33.37 | 33.68 | 32.83 | 32.91 | 3,608,462 | -0.14(-0.42%) |
Jul 30, 2007 | 33.34 | 33.46 | 32.46 | 33.05 | 4,420,543 | -0.06(-0.18%) |
Jul 27, 2007 | 33.84 | 33.84 | 32.78 | 33.10 | 5,254,884 | -0.58(-1.72%) |
Jul 26, 2007 | 33.92 | 34.57 | 32.53 | 33.68 | 7,441,836 | -0.48(-1.40%) |
Jul 25, 2007 | 34.08 | 34.37 | 33.41 | 34.16 | 3,316,431 | +0.33(+0.97%) |
Jul 24, 2007 | 34.14 | 34.32 | 33.66 | 33.83 | 4,439,501 | -0.80(-2.31%) |
Jul 23, 2007 | 34.23 | 34.66 | 33.76 | 34.63 | 3,558,627 | +0.40(+1.16%) |
Jul 20, 2007 | 34.53 | 34.81 | 33.91 | 34.23 | 3,231,534 | -0.24(-0.71%) |
Jul 19, 2007 | 34.41 | 34.77 | 34.15 | 34.48 | 2,882,424 | +0.38(+1.10%) |
Jul 18, 2007 | 33.58 | 34.31 | 33.48 | 34.10 | 2,888,353 | +0.55(+1.64%) |
Jul 17, 2007 | 33.68 | 34.17 | 33.42 | 33.55 | 2,741,365 | +0.02(+0.05%) |
Jul 16, 2007 | 33.64 | 33.77 | 33.28 | 33.53 | 2,418,404 | -0.09(-0.27%) |
Jul 13, 2007 | 32.97 | 33.82 | 32.84 | 33.62 | 3,271,313 | +0.71(+2.16%) |
Jul 12, 2007 | 32.94 | 33.16 | 32.66 | 32.91 | 2,909,907 | +0.18(+0.55%) |
Jul 11, 2007 | 32.52 | 32.85 | 32.36 | 32.73 | 1,952,946 | +0.06(+0.18%) |
Jul 10, 2007 | 32.52 | 33.04 | 32.36 | 32.67 | 2,337,729 | -0.04(-0.13%) |
Jul 09, 2007 | 32.23 | 32.96 | 32.23 | 32.72 | 2,859,484 | +0.46(+1.43%) |
Jul 06, 2007 | 32.32 | 32.36 | 31.98 | 32.26 | 2,137,325 | +0.15(+0.46%) |
Jul 05, 2007 | 32.35 | 32.36 | 31.73 | 32.11 | 1,738,592 | -0.11(-0.35%) |
Jul 03, 2007 | 32.19 | 32.30 | 32.10 | 32.22 | 1,025,961 | +0.03(+0.08%) |