Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 32.58 | 32.85 | 31.82 | 32.43 | 3,812,638 | -0.21(-0.66%) |
Sep 27, 2007 | 32.67 | 32.79 | 32.17 | 32.64 | 2,335,966 | +0.44(+1.36%) |
Sep 26, 2007 | 32.11 | 32.62 | 31.98 | 32.21 | 3,883,453 | +0.17(+0.53%) |
Sep 25, 2007 | 31.68 | 32.24 | 31.57 | 32.04 | 2,816,149 | -0.02(-0.07%) |
Sep 24, 2007 | 31.45 | 32.27 | 31.44 | 32.06 | 3,382,274 | +0.47(+1.48%) |
Sep 21, 2007 | 31.14 | 31.75 | 30.94 | 31.59 | 3,788,120 | +0.67(+2.16%) |
Sep 20, 2007 | 31.36 | 31.38 | 30.83 | 30.92 | 2,275,454 | -0.47(-1.49%) |
Sep 19, 2007 | 31.09 | 31.67 | 31.06 | 31.39 | 4,024,430 | +0.52(+1.69%) |
Sep 18, 2007 | 29.87 | 30.87 | 29.62 | 30.87 | 4,476,834 | +1.12(+3.76%) |
Sep 17, 2007 | 29.87 | 29.89 | 29.51 | 29.75 | 1,983,719 | -0.25(-0.82%) |
Sep 14, 2007 | 29.67 | 30.23 | 29.53 | 30.00 | 2,093,527 | +0.26(+0.88%) |
Sep 13, 2007 | 30.05 | 30.11 | 29.57 | 29.74 | 2,643,872 | -0.12(-0.41%) |
Sep 12, 2007 | 29.71 | 30.13 | 29.54 | 29.86 | 4,147,149 | +0.09(+0.31%) |
Sep 11, 2007 | 29.71 | 29.81 | 29.37 | 29.77 | 2,114,524 | +0.35(+1.20%) |
Sep 10, 2007 | 30.31 | 30.38 | 29.20 | 29.41 | 3,479,171 | -0.60(-1.99%) |
Sep 07, 2007 | 30.44 | 30.56 | 29.71 | 30.01 | 3,033,157 | -0.64(-2.08%) |
Sep 06, 2007 | 29.97 | 30.69 | 29.81 | 30.65 | 3,292,940 | +0.72(+2.41%) |
Sep 05, 2007 | 30.22 | 30.22 | 29.61 | 29.93 | 4,502,134 | -0.30(-0.99%) |
Sep 04, 2007 | 29.25 | 30.45 | 29.21 | 30.23 | 3,661,880 | +1.02(+3.49%) |
Aug 31, 2007 | 29.37 | 29.66 | 29.01 | 29.21 | 2,372,873 | -0.02(-0.05%) |
Aug 30, 2007 | 29.05 | 29.44 | 28.70 | 29.22 | 2,032,624 | -0.09(-0.31%) |
Aug 29, 2007 | 29.02 | 29.49 | 28.91 | 29.31 | 1,992,327 | +0.41(+1.41%) |
Aug 28, 2007 | 29.35 | 29.84 | 28.82 | 28.91 | 3,180,263 | -0.82(-2.76%) |
Aug 27, 2007 | 30.16 | 30.25 | 29.46 | 29.73 | 3,238,413 | -0.51(-1.67%) |
Aug 24, 2007 | 29.64 | 30.32 | 29.17 | 30.23 | 3,673,617 | +0.71(+2.42%) |
Aug 23, 2007 | 29.25 | 29.84 | 29.09 | 29.52 | 7,589,543 | +0.33(+1.13%) |
Aug 22, 2007 | 28.85 | 29.31 | 28.61 | 29.19 | 4,858,685 | +0.77(+2.70%) |
Aug 21, 2007 | 29.56 | 29.56 | 28.12 | 28.43 | 4,317,078 | +0.18(+0.62%) |
Aug 20, 2007 | 28.41 | 28.72 | 27.64 | 28.25 | 4,572,166 | +0.01(+0.03%) |
Aug 17, 2007 | 30.30 | 30.30 | 27.19 | 28.24 | 15,625,507 | +0.10(+0.35%) |
Aug 16, 2007 | 29.25 | 29.34 | 26.65 | 28.14 | 14,057,849 | -1.45(-4.90%) |
Aug 15, 2007 | 30.02 | 30.56 | 29.43 | 29.59 | 3,747,264 | -0.63(-2.08%) |
Aug 14, 2007 | 30.61 | 30.82 | 30.10 | 30.22 | 3,297,374 | -0.48(-1.55%) |
Aug 13, 2007 | 31.16 | 31.68 | 30.52 | 30.69 | 4,580,122 | +0.60(+1.99%) |
Aug 10, 2007 | 30.67 | 30.82 | 29.90 | 30.10 | 7,339,019 | -1.00(-3.23%) |
Aug 09, 2007 | 31.43 | 31.99 | 30.25 | 31.10 | 7,980,595 | -1.14(-3.54%) |
Aug 08, 2007 | 31.06 | 32.48 | 31.06 | 32.24 | 6,119,843 | +0.90(+2.89%) |
Aug 07, 2007 | 29.99 | 31.52 | 29.87 | 31.34 | 6,392,739 | +1.20(+4.00%) |
Aug 06, 2007 | 30.04 | 30.43 | 29.28 | 30.13 | 7,012,232 | -0.15(-0.48%) |
Aug 03, 2007 | 30.44 | 30.75 | 30.20 | 30.28 | 5,170,857 | -0.47(-1.52%) |
Aug 02, 2007 | 30.24 | 34.57 | 17.66 | 30.75 | 13,349,686 | +0.77(+2.56%) |
Aug 01, 2007 | 29.54 | 30.13 | 29.15 | 29.98 | 8,272,388 | +0.42(+1.43%) |
Jul 31, 2007 | 30.26 | 30.65 | 29.45 | 29.56 | 7,530,531 | -0.23(-0.77%) |
Jul 30, 2007 | 28.43 | 30.15 | 28.43 | 29.79 | 9,276,587 | +1.69(+6.00%) |
Jul 27, 2007 | 28.83 | 29.48 | 27.91 | 28.10 | 9,336,057 | -0.83(-2.86%) |
Jul 26, 2007 | 29.52 | 30.14 | 28.46 | 28.93 | 18,335,528 | -1.83(-5.96%) |
Jul 25, 2007 | 31.72 | 32.21 | 30.40 | 30.76 | 9,747,689 | -0.60(-1.91%) |
Jul 24, 2007 | 33.09 | 33.21 | 31.14 | 31.36 | 7,508,377 | -2.14(-6.39%) |
Jul 23, 2007 | 33.86 | 33.89 | 33.37 | 33.50 | 2,700,733 | -0.04(-0.11%) |
Jul 20, 2007 | 34.16 | 34.31 | 33.29 | 33.54 | 5,285,267 | -0.54(-1.57%) |
Jul 19, 2007 | 33.84 | 34.16 | 33.42 | 34.08 | 4,616,246 | +0.55(+1.65%) |
Jul 18, 2007 | 33.62 | 33.73 | 33.28 | 33.52 | 4,391,415 | -0.17(-0.50%) |
Jul 17, 2007 | 33.88 | 34.25 | 33.69 | 33.69 | 2,822,148 | +0.03(+0.09%) |
Jul 16, 2007 | 33.75 | 34.29 | 33.60 | 33.66 | 2,941,476 | -0.08(-0.23%) |
Jul 13, 2007 | 33.73 | 34.02 | 33.54 | 33.74 | 2,465,728 | +0.20(+0.59%) |
Jul 12, 2007 | 32.82 | 33.69 | 32.79 | 33.54 | 4,097,331 | +0.98(+3.01%) |
Jul 11, 2007 | 33.11 | 33.34 | 32.43 | 32.56 | 3,309,503 | -0.41(-1.23%) |
Jul 10, 2007 | 33.21 | 33.39 | 32.84 | 32.96 | 3,237,486 | -0.28(-0.85%) |
Jul 09, 2007 | 33.15 | 33.42 | 33.03 | 33.25 | 2,652,610 | +0.28(+0.86%) |
Jul 06, 2007 | 32.93 | 33.08 | 32.59 | 32.96 | 1,590,783 | +0.05(+0.14%) |
Jul 05, 2007 | 32.54 | 32.97 | 32.43 | 32.92 | 2,417,083 | +0.31(+0.94%) |
Jul 03, 2007 | 32.72 | 32.93 | 32.38 | 32.61 | 1,061,435 | +0.10(+0.31%) |