Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 35.28 | 35.43 | 35.01 | 35.13 | 7,016,514 | -0.27(-0.77%) |
Sep 27, 2007 | 35.54 | 35.60 | 35.07 | 35.40 | 6,606,304 | -0.02(-0.05%) |
Sep 26, 2007 | 35.51 | 35.79 | 35.37 | 35.42 | 8,709,648 | +0.12(+0.33%) |
Sep 25, 2007 | 35.34 | 35.79 | 35.14 | 35.30 | 7,354,601 | -0.20(-0.56%) |
Sep 24, 2007 | 35.72 | 35.90 | 35.33 | 35.50 | 5,326,528 | -0.06(-0.16%) |
Sep 21, 2007 | 35.48 | 35.76 | 35.22 | 35.55 | 7,928,829 | +0.33(+0.95%) |
Sep 20, 2007 | 35.50 | 35.57 | 35.22 | 35.22 | 5,962,546 | -0.28(-0.78%) |
Sep 19, 2007 | 35.36 | 35.79 | 35.03 | 35.50 | 8,907,109 | +0.24(+0.68%) |
Sep 18, 2007 | 34.63 | 35.32 | 34.48 | 35.26 | 6,604,359 | +0.73(+2.13%) |
Sep 17, 2007 | 35.06 | 35.06 | 34.23 | 34.52 | 7,106,141 | -0.54(-1.53%) |
Sep 14, 2007 | 35.12 | 35.27 | 34.90 | 35.06 | 8,092,362 | -0.22(-0.63%) |
Sep 13, 2007 | 35.20 | 35.59 | 35.18 | 35.28 | 7,708,408 | +0.08(+0.23%) |
Sep 12, 2007 | 34.83 | 35.26 | 34.72 | 35.20 | 7,046,011 | +0.28(+0.79%) |
Sep 11, 2007 | 34.71 | 35.02 | 34.52 | 34.92 | 6,592,204 | +0.28(+0.82%) |
Sep 10, 2007 | 34.93 | 34.95 | 34.43 | 34.64 | 7,163,191 | -0.02(-0.05%) |
Sep 07, 2007 | 35.09 | 35.37 | 34.56 | 34.66 | 9,680,203 | -0.79(-2.23%) |
Sep 06, 2007 | 35.54 | 35.61 | 35.24 | 35.45 | 6,602,414 | +0.10(+0.28%) |
Sep 05, 2007 | 35.72 | 35.72 | 35.24 | 35.35 | 7,694,146 | -0.52(-1.45%) |
Sep 04, 2007 | 35.37 | 35.92 | 35.22 | 35.87 | 9,085,715 | +0.48(+1.36%) |
Aug 31, 2007 | 35.13 | 35.47 | 35.06 | 35.38 | 9,164,645 | +0.42(+1.20%) |
Aug 30, 2007 | 34.58 | 35.13 | 34.51 | 34.97 | 7,559,949 | +0.22(+0.62%) |
Aug 29, 2007 | 34.64 | 34.78 | 34.33 | 34.75 | 9,613,428 | +0.14(+0.39%) |
Aug 28, 2007 | 34.72 | 34.86 | 34.45 | 34.61 | 8,909,864 | -0.18(-0.51%) |
Aug 27, 2007 | 34.81 | 34.94 | 34.74 | 34.79 | 5,031,430 | -0.14(-0.39%) |
Aug 24, 2007 | 34.50 | 34.93 | 34.24 | 34.93 | 9,075,342 | +0.46(+1.32%) |
Aug 23, 2007 | 34.54 | 34.55 | 34.27 | 34.47 | 4,469,519 | +0.08(+0.23%) |
Aug 22, 2007 | 34.42 | 34.45 | 33.95 | 34.39 | 7,610,516 | +0.28(+0.83%) |
Aug 21, 2007 | 34.24 | 34.32 | 33.81 | 34.11 | 7,804,681 | -0.22(-0.63%) |
Aug 20, 2007 | 34.42 | 34.55 | 33.88 | 34.32 | 7,875,345 | -0.11(-0.32%) |
Aug 17, 2007 | 34.26 | 34.59 | 33.85 | 34.43 | 11,065,613 | +0.60(+1.79%) |
Aug 16, 2007 | 34.05 | 34.02 | 33.12 | 33.83 | 14,414,227 | -0.22(-0.63%) |
Aug 15, 2007 | 34.21 | 34.58 | 33.87 | 34.05 | 8,062,459 | -0.16(-0.47%) |
Aug 14, 2007 | 35.20 | 35.20 | 34.06 | 34.21 | 8,717,725 | -0.92(-2.62%) |
Aug 13, 2007 | 34.98 | 35.29 | 34.74 | 35.13 | 6,317,326 | -0.14(-0.40%) |
Aug 10, 2007 | 36.01 | 36.16 | 35.05 | 35.27 | 13,031,950 | -0.43(-1.19%) |
Aug 09, 2007 | 35.92 | 36.42 | 35.51 | 35.69 | 13,795,402 | -0.34(-0.94%) |
Aug 08, 2007 | 35.04 | 36.05 | 34.92 | 36.03 | 10,898,177 | +1.16(+3.33%) |
Aug 07, 2007 | 34.45 | 35.37 | 34.44 | 34.87 | 12,171,780 | +0.19(+0.53%) |
Aug 06, 2007 | 33.48 | 34.72 | 33.40 | 34.69 | 11,993,477 | +1.06(+3.16%) |
Aug 03, 2007 | 33.89 | 33.97 | 33.53 | 33.63 | 9,053,704 | -0.06(-0.18%) |
Aug 02, 2007 | 33.46 | 33.89 | 33.36 | 33.69 | 8,287,473 | +0.25(+0.74%) |
Aug 01, 2007 | 33.07 | 33.77 | 33.03 | 33.44 | 10,123,673 | +0.07(+0.20%) |
Jul 31, 2007 | 34.06 | 34.09 | 33.30 | 33.37 | 13,408,147 | -0.42(-1.24%) |
Jul 30, 2007 | 33.90 | 33.97 | 33.47 | 33.79 | 9,478,241 | -0.15(-0.45%) |
Jul 27, 2007 | 34.85 | 34.92 | 33.94 | 33.95 | 10,297,756 | -1.04(-2.96%) |
Jul 26, 2007 | 35.72 | 35.90 | 34.82 | 34.98 | 13,558,075 | -1.07(-2.98%) |
Jul 25, 2007 | 35.17 | 36.24 | 35.17 | 36.06 | 11,856,488 | +0.78(+2.22%) |
Jul 24, 2007 | 35.85 | 36.37 | 35.26 | 35.27 | 17,679,848 | +0.00(+0.00%) |
Jul 23, 2007 | 34.81 | 35.34 | 34.74 | 35.27 | 9,543,080 | +0.70(+2.03%) |
Jul 20, 2007 | 34.40 | 34.89 | 34.40 | 34.57 | 11,114,883 | -0.22(-0.62%) |
Jul 19, 2007 | 34.68 | 34.85 | 34.43 | 34.79 | 7,618,710 | +0.20(+0.59%) |
Jul 18, 2007 | 34.68 | 34.71 | 34.40 | 34.58 | 8,781,549 | -0.22(-0.62%) |
Jul 17, 2007 | 34.96 | 35.05 | 34.68 | 34.80 | 6,962,365 | -0.30(-0.86%) |
Jul 16, 2007 | 34.95 | 35.36 | 34.95 | 35.10 | 5,839,856 | -0.02(-0.05%) |
Jul 13, 2007 | 35.23 | 35.26 | 34.88 | 35.12 | 4,690,487 | +0.08(+0.23%) |
Jul 12, 2007 | 34.43 | 35.11 | 34.33 | 35.04 | 6,957,762 | +0.64(+1.85%) |
Jul 11, 2007 | 34.11 | 34.44 | 34.03 | 34.40 | 5,681,023 | +0.20(+0.58%) |
Jul 10, 2007 | 34.37 | 34.58 | 34.19 | 34.21 | 6,810,356 | -0.37(-1.07%) |
Jul 09, 2007 | 35.03 | 35.09 | 34.55 | 34.58 | 8,564,240 | -0.37(-1.06%) |
Jul 06, 2007 | 34.96 | 35.02 | 34.68 | 34.95 | 5,368,058 | +0.05(+0.14%) |
Jul 05, 2007 | 35.06 | 35.14 | 34.81 | 34.90 | 4,336,469 | -0.14(-0.40%) |
Jul 03, 2007 | 35.15 | 35.17 | 34.89 | 35.04 | 2,424,107 | +0.04(+0.11%) |