Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 32.77 | 32.84 | 32.16 | 32.28 | 792,658 | -0.41(-1.27%) |
Sep 27, 2007 | 32.59 | 32.88 | 32.52 | 32.70 | 567,365 | +0.26(+0.81%) |
Sep 26, 2007 | 32.45 | 32.55 | 32.19 | 32.44 | 819,580 | +0.14(+0.45%) |
Sep 25, 2007 | 32.47 | 32.60 | 32.22 | 32.29 | 1,202,153 | -0.27(-0.83%) |
Sep 24, 2007 | 32.66 | 33.13 | 32.56 | 32.56 | 1,365,810 | -0.25(-0.77%) |
Sep 21, 2007 | 33.05 | 33.05 | 32.61 | 32.82 | 1,206,404 | +0.13(+0.39%) |
Sep 20, 2007 | 32.14 | 32.82 | 32.01 | 32.69 | 1,423,668 | +0.67(+2.09%) |
Sep 19, 2007 | 31.89 | 32.25 | 31.80 | 32.02 | 1,242,772 | +0.30(+0.96%) |
Sep 18, 2007 | 31.19 | 31.81 | 31.06 | 31.72 | 1,410,798 | +0.74(+2.38%) |
Sep 17, 2007 | 31.18 | 31.28 | 30.95 | 30.98 | 743,538 | -0.26(-0.84%) |
Sep 14, 2007 | 30.96 | 31.38 | 30.95 | 31.24 | 787,581 | +0.03(+0.11%) |
Sep 13, 2007 | 31.79 | 31.79 | 31.16 | 31.21 | 1,288,232 | -0.43(-1.37%) |
Sep 12, 2007 | 31.76 | 32.17 | 31.56 | 31.64 | 1,695,956 | -0.23(-0.72%) |
Sep 11, 2007 | 31.30 | 31.91 | 31.17 | 31.87 | 792,894 | +0.64(+2.03%) |
Sep 10, 2007 | 31.68 | 31.84 | 31.06 | 31.23 | 1,139,454 | -0.42(-1.34%) |
Sep 07, 2007 | 31.95 | 32.19 | 31.64 | 31.66 | 988,432 | -0.66(-2.04%) |
Sep 06, 2007 | 32.38 | 32.50 | 32.10 | 32.32 | 908,021 | -0.06(-0.18%) |
Sep 05, 2007 | 32.77 | 32.78 | 32.29 | 32.38 | 812,968 | -0.61(-1.85%) |
Sep 04, 2007 | 32.84 | 33.11 | 32.55 | 32.99 | 759,124 | +0.36(+1.12%) |
Aug 31, 2007 | 32.45 | 32.82 | 32.31 | 32.62 | 717,324 | +0.49(+1.53%) |
Aug 30, 2007 | 32.52 | 32.46 | 31.95 | 32.13 | 1,030,468 | -0.39(-1.20%) |
Aug 29, 2007 | 32.49 | 32.61 | 32.14 | 32.52 | 1,329,796 | +0.14(+0.42%) |
Aug 28, 2007 | 33.27 | 33.36 | 32.39 | 32.39 | 1,021,258 | -1.14(-3.41%) |
Aug 27, 2007 | 32.95 | 33.66 | 32.95 | 33.53 | 894,678 | +0.40(+1.20%) |
Aug 24, 2007 | 33.26 | 33.26 | 33.00 | 33.13 | 852,052 | -0.20(-0.61%) |
Aug 23, 2007 | 33.23 | 33.49 | 33.21 | 33.33 | 923,725 | +0.16(+0.49%) |
Aug 22, 2007 | 32.83 | 33.23 | 32.67 | 33.17 | 1,233,562 | +0.63(+1.93%) |
Aug 21, 2007 | 32.90 | 32.94 | 32.37 | 32.55 | 1,220,810 | -0.45(-1.36%) |
Aug 20, 2007 | 32.84 | 33.12 | 32.57 | 33.00 | 1,403,949 | +0.15(+0.46%) |
Aug 17, 2007 | 32.45 | 33.00 | 32.10 | 32.84 | 2,132,019 | +1.13(+3.58%) |
Aug 16, 2007 | 31.51 | 31.78 | 30.43 | 31.71 | 2,553,558 | -0.25(-0.80%) |
Aug 15, 2007 | 32.31 | 32.83 | 31.94 | 31.96 | 1,489,792 | -0.34(-1.05%) |
Aug 14, 2007 | 32.86 | 32.88 | 32.25 | 32.30 | 1,773,770 | -0.44(-1.35%) |
Aug 13, 2007 | 31.97 | 32.84 | 31.77 | 32.74 | 2,032,951 | +0.85(+2.66%) |
Aug 10, 2007 | 32.22 | 32.31 | 31.34 | 31.89 | 3,429,344 | -0.54(-1.67%) |
Aug 09, 2007 | 32.82 | 32.94 | 32.30 | 32.44 | 2,453,074 | -0.80(-2.42%) |
Aug 08, 2007 | 33.24 | 33.37 | 32.94 | 33.24 | 2,964,942 | +0.00(+0.00%) |
Aug 07, 2007 | 33.45 | 33.70 | 32.93 | 33.24 | 3,096,718 | -0.42(-1.26%) |
Aug 06, 2007 | 33.65 | 34.10 | 33.20 | 33.66 | 2,832,817 | +0.06(+0.18%) |
Aug 03, 2007 | 33.82 | 34.05 | 33.60 | 33.60 | 2,544,230 | -0.39(-1.15%) |
Aug 02, 2007 | 34.04 | 34.30 | 33.91 | 33.99 | 1,999,417 | -0.02(-0.05%) |
Aug 01, 2007 | 34.09 | 34.66 | 33.64 | 34.01 | 2,632,541 | -0.25(-0.74%) |
Jul 31, 2007 | 34.44 | 34.65 | 34.27 | 34.27 | 3,489,966 | -0.08(-0.22%) |
Jul 30, 2007 | 33.83 | 34.43 | 33.75 | 34.34 | 2,391,555 | +0.43(+1.27%) |
Jul 27, 2007 | 33.88 | 34.57 | 33.74 | 33.91 | 3,601,315 | -0.09(-0.27%) |
Jul 26, 2007 | 35.65 | 35.70 | 33.43 | 34.00 | 4,288,620 | -1.89(-5.26%) |
Jul 25, 2007 | 36.25 | 36.48 | 35.82 | 35.89 | 3,018,232 | -0.18(-0.49%) |
Jul 24, 2007 | 37.26 | 37.60 | 35.61 | 36.07 | 3,261,958 | -2.19(-5.73%) |
Jul 23, 2007 | 37.37 | 38.58 | 37.37 | 38.26 | 963,517 | +0.17(+0.44%) |
Jul 20, 2007 | 38.58 | 38.60 | 38.02 | 38.09 | 907,430 | -0.45(-1.16%) |
Jul 19, 2007 | 38.82 | 38.86 | 38.38 | 38.54 | 725,830 | -0.07(-0.18%) |
Jul 18, 2007 | 39.04 | 39.09 | 38.27 | 38.61 | 834,824 | -0.47(-1.19%) |
Jul 17, 2007 | 38.89 | 39.21 | 38.80 | 39.08 | 486,127 | +0.27(+0.70%) |
Jul 16, 2007 | 38.83 | 38.96 | 38.49 | 38.80 | 593,106 | -0.15(-0.39%) |
Jul 13, 2007 | 38.98 | 39.21 | 38.92 | 38.96 | 826,311 | -0.22(-0.56%) |
Jul 12, 2007 | 39.02 | 39.18 | 38.64 | 39.18 | 966,824 | +0.16(+0.41%) |
Jul 11, 2007 | 38.28 | 39.02 | 38.01 | 39.02 | 1,793,017 | +1.03(+2.72%) |
Jul 10, 2007 | 38.51 | 38.58 | 37.98 | 37.98 | 1,015,825 | -0.64(-1.64%) |
Jul 09, 2007 | 38.18 | 38.62 | 37.84 | 38.62 | 1,227,186 | +0.41(+1.09%) |
Jul 06, 2007 | 38.18 | 38.24 | 37.88 | 38.20 | 562,878 | -0.12(-0.31%) |
Jul 05, 2007 | 38.42 | 38.42 | 37.81 | 38.32 | 769,161 | +0.00(+0.00%) |
Jul 03, 2007 | 38.11 | 38.36 | 37.94 | 38.32 | 599,364 | +0.21(+0.56%) |