Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 32.89 | 33.41 | 32.55 | 32.68 | 12,873,274 | +0.15(+0.45%) |
Sep 27, 2007 | 32.93 | 32.97 | 31.99 | 32.54 | 15,593,706 | -0.27(-0.82%) |
Sep 26, 2007 | 34.97 | 35.25 | 32.15 | 32.81 | 32,266,332 | -2.04(-5.85%) |
Sep 25, 2007 | 34.81 | 35.04 | 34.52 | 34.84 | 9,965,079 | -0.42(-1.18%) |
Sep 24, 2007 | 34.72 | 35.38 | 34.53 | 35.26 | 14,068,258 | +0.51(+1.47%) |
Sep 21, 2007 | 34.89 | 35.06 | 34.34 | 34.75 | 15,306,089 | -0.09(-0.27%) |
Sep 20, 2007 | 34.62 | 35.09 | 34.60 | 34.84 | 16,063,435 | +0.73(+2.14%) |
Sep 19, 2007 | 33.68 | 34.46 | 33.53 | 34.11 | 16,606,907 | +0.51(+1.52%) |
Sep 18, 2007 | 33.20 | 33.76 | 32.59 | 33.60 | 15,306,382 | +0.57(+1.73%) |
Sep 17, 2007 | 33.50 | 33.68 | 32.92 | 33.03 | 11,697,589 | -0.10(-0.31%) |
Sep 14, 2007 | 33.17 | 33.51 | 32.67 | 33.13 | 9,310,123 | +0.13(+0.40%) |
Sep 13, 2007 | 32.88 | 33.21 | 32.41 | 33.00 | 10,178,759 | -0.06(-0.18%) |
Sep 12, 2007 | 32.80 | 33.34 | 32.55 | 33.06 | 9,892,897 | +0.07(+0.20%) |
Sep 11, 2007 | 32.15 | 33.21 | 32.09 | 33.00 | 14,016,933 | +0.97(+3.03%) |
Sep 10, 2007 | 32.53 | 32.57 | 31.68 | 32.02 | 11,038,165 | -0.28(-0.86%) |
Sep 07, 2007 | 32.52 | 32.73 | 31.80 | 32.30 | 16,183,944 | +0.08(+0.25%) |
Sep 06, 2007 | 30.90 | 32.57 | 31.23 | 32.22 | 21,188,612 | +1.32(+4.28%) |
Sep 05, 2007 | 30.99 | 31.18 | 30.64 | 30.90 | 7,835,757 | -0.28(-0.89%) |
Sep 04, 2007 | 30.89 | 31.45 | 30.72 | 31.18 | 9,845,098 | +0.30(+0.97%) |
Aug 31, 2007 | 30.82 | 31.15 | 30.69 | 30.88 | 8,896,338 | +0.54(+1.78%) |
Aug 30, 2007 | 30.45 | 30.67 | 29.99 | 30.34 | 6,093,307 | -0.12(-0.38%) |
Aug 29, 2007 | 30.16 | 30.58 | 29.88 | 30.45 | 8,009,485 | +0.45(+1.49%) |
Aug 28, 2007 | 29.44 | 31.19 | 29.27 | 30.01 | 24,880,730 | +0.45(+1.53%) |
Aug 27, 2007 | 29.96 | 30.13 | 29.44 | 29.55 | 6,363,486 | -0.52(-1.72%) |
Aug 24, 2007 | 29.72 | 30.28 | 29.52 | 30.07 | 7,587,618 | +0.46(+1.55%) |
Aug 23, 2007 | 29.99 | 30.07 | 29.17 | 29.61 | 11,003,675 | -0.17(-0.56%) |
Aug 22, 2007 | 29.70 | 29.96 | 29.50 | 29.78 | 10,301,275 | +0.31(+1.04%) |
Aug 21, 2007 | 28.90 | 29.58 | 28.86 | 29.47 | 9,340,607 | +0.34(+1.15%) |
Aug 20, 2007 | 29.23 | 29.57 | 28.62 | 29.14 | 11,462,726 | -0.01(-0.03%) |
Aug 17, 2007 | 29.76 | 29.82 | 28.79 | 29.15 | 13,601,222 | +0.33(+1.14%) |
Aug 16, 2007 | 28.90 | 29.08 | 27.77 | 28.82 | 29,373,526 | -0.49(-1.67%) |
Aug 15, 2007 | 29.41 | 29.70 | 29.08 | 29.31 | 18,627,924 | -0.28(-0.96%) |
Aug 14, 2007 | 29.96 | 30.33 | 29.44 | 29.59 | 12,943,883 | -0.46(-1.53%) |
Aug 13, 2007 | 30.62 | 30.80 | 29.97 | 30.05 | 14,256,313 | -0.57(-1.86%) |
Aug 10, 2007 | 30.29 | 30.91 | 30.10 | 30.62 | 19,574,730 | +0.36(+1.18%) |
Aug 09, 2007 | 30.33 | 30.91 | 30.09 | 30.26 | 12,571,542 | -0.67(-2.17%) |
Aug 08, 2007 | 30.21 | 31.23 | 30.17 | 30.94 | 11,812,062 | +1.03(+3.44%) |
Aug 07, 2007 | 29.41 | 30.12 | 29.34 | 29.91 | 10,034,988 | +0.20(+0.66%) |
Aug 06, 2007 | 29.88 | 29.96 | 29.06 | 29.71 | 12,018,928 | -0.21(-0.71%) |
Aug 03, 2007 | 30.09 | 30.49 | 29.88 | 29.92 | 13,101,961 | -0.57(-1.87%) |
Aug 02, 2007 | 29.99 | 30.65 | 29.81 | 30.49 | 10,133,298 | +0.10(+0.34%) |
Aug 01, 2007 | 30.45 | 30.68 | 29.78 | 30.39 | 12,901,791 | -0.12(-0.38%) |
Jul 31, 2007 | 30.61 | 30.97 | 30.48 | 30.50 | 11,211,537 | +0.04(+0.12%) |
Jul 30, 2007 | 30.18 | 30.74 | 29.91 | 30.47 | 9,673,050 | +0.64(+2.13%) |
Jul 27, 2007 | 30.37 | 30.58 | 29.74 | 29.83 | 13,128,683 | -0.50(-1.66%) |
Jul 26, 2007 | 31.05 | 31.21 | 29.90 | 30.34 | 20,563,798 | -1.26(-4.00%) |
Jul 25, 2007 | 31.42 | 31.68 | 30.81 | 31.60 | 15,789,509 | -0.09(-0.30%) |
Jul 24, 2007 | 31.80 | 32.18 | 31.50 | 31.70 | 16,266,068 | +0.08(+0.25%) |
Jul 23, 2007 | 31.65 | 31.77 | 31.37 | 31.61 | 9,431,829 | +0.20(+0.63%) |
Jul 20, 2007 | 31.78 | 31.80 | 31.18 | 31.42 | 17,534,254 | -0.23(-0.74%) |
Jul 19, 2007 | 31.23 | 31.67 | 30.99 | 31.65 | 16,794,388 | +0.62(+2.00%) |
Jul 18, 2007 | 29.94 | 31.21 | 29.93 | 31.03 | 22,440,332 | +1.07(+3.56%) |
Jul 17, 2007 | 30.09 | 30.23 | 29.80 | 29.96 | 7,473,951 | -0.07(-0.24%) |
Jul 16, 2007 | 30.36 | 30.39 | 29.83 | 30.04 | 11,451,211 | -0.22(-0.72%) |
Jul 13, 2007 | 30.13 | 30.50 | 30.01 | 30.26 | 15,176,373 | +0.22(+0.73%) |
Jul 12, 2007 | 29.81 | 30.20 | 29.36 | 30.04 | 31,740,622 | +0.68(+2.31%) |
Jul 11, 2007 | 29.62 | 29.91 | 29.33 | 29.36 | 19,467,924 | -0.74(-2.45%) |
Jul 10, 2007 | 30.69 | 30.72 | 30.06 | 30.09 | 10,931,831 | -0.59(-1.93%) |
Jul 09, 2007 | 30.80 | 31.08 | 30.51 | 30.69 | 12,503,372 | +0.16(+0.53%) |
Jul 06, 2007 | 29.37 | 30.72 | 29.41 | 30.53 | 24,411,546 | +1.61(+5.56%) |
Jul 05, 2007 | 28.90 | 29.08 | 28.75 | 28.92 | 6,249,745 | +0.04(+0.13%) |
Jul 03, 2007 | 29.15 | 29.22 | 28.84 | 28.88 | 4,049,613 | -0.26(-0.90%) |