Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 35.04 | 35.14 | 34.87 | 35.11 | 1,534,704 | +0.11(+0.32%) |
Sep 27, 2007 | 34.79 | 35.08 | 34.74 | 34.99 | 2,512,058 | +0.22(+0.63%) |
Sep 26, 2007 | 34.57 | 35.07 | 34.52 | 34.77 | 2,358,285 | +0.34(+0.98%) |
Sep 25, 2007 | 34.54 | 34.81 | 34.35 | 34.44 | 3,610,486 | -0.50(-1.44%) |
Sep 24, 2007 | 35.09 | 35.19 | 34.80 | 34.94 | 2,717,196 | -0.16(-0.46%) |
Sep 21, 2007 | 35.64 | 35.66 | 34.97 | 35.10 | 6,740,191 | -0.21(-0.60%) |
Sep 20, 2007 | 35.28 | 35.55 | 35.23 | 35.31 | 2,465,320 | +0.11(+0.32%) |
Sep 19, 2007 | 35.42 | 35.55 | 34.80 | 35.20 | 4,361,780 | -0.16(-0.46%) |
Sep 18, 2007 | 35.31 | 35.55 | 35.11 | 35.36 | 3,940,844 | +0.16(+0.46%) |
Sep 17, 2007 | 35.09 | 35.47 | 34.92 | 35.20 | 3,169,265 | +0.00(+0.00%) |
Sep 14, 2007 | 34.68 | 35.24 | 34.66 | 35.20 | 2,396,409 | +0.43(+1.23%) |
Sep 13, 2007 | 34.97 | 34.98 | 34.64 | 34.77 | 2,125,392 | -0.10(-0.29%) |
Sep 12, 2007 | 34.67 | 35.03 | 34.64 | 34.87 | 2,964,446 | -0.01(-0.04%) |
Sep 11, 2007 | 34.45 | 34.91 | 34.42 | 34.89 | 2,079,929 | +0.50(+1.46%) |
Sep 10, 2007 | 34.25 | 34.54 | 33.86 | 34.39 | 2,301,976 | +0.16(+0.46%) |
Sep 07, 2007 | 34.32 | 34.79 | 34.11 | 34.23 | 3,141,030 | -0.30(-0.87%) |
Sep 06, 2007 | 34.35 | 34.79 | 34.27 | 34.53 | 1,569,797 | +0.29(+0.84%) |
Sep 05, 2007 | 34.44 | 34.64 | 34.12 | 34.24 | 2,374,396 | -0.46(-1.34%) |
Sep 04, 2007 | 34.48 | 34.79 | 34.37 | 34.70 | 2,141,981 | +0.27(+0.78%) |
Aug 31, 2007 | 34.40 | 34.63 | 34.28 | 34.44 | 2,753,885 | +0.24(+0.72%) |
Aug 30, 2007 | 33.95 | 34.41 | 33.78 | 34.19 | 2,259,226 | +0.04(+0.11%) |
Aug 29, 2007 | 33.82 | 34.15 | 33.80 | 34.15 | 2,131,294 | +0.36(+1.08%) |
Aug 28, 2007 | 34.37 | 34.56 | 33.77 | 33.79 | 2,387,476 | -0.73(-2.12%) |
Aug 27, 2007 | 34.12 | 34.67 | 34.12 | 34.52 | 2,349,831 | +0.29(+0.86%) |
Aug 24, 2007 | 34.04 | 34.30 | 33.88 | 34.23 | 1,824,066 | +0.27(+0.79%) |
Aug 23, 2007 | 34.10 | 34.16 | 33.71 | 33.96 | 2,332,443 | +0.11(+0.31%) |
Aug 22, 2007 | 33.88 | 33.98 | 33.55 | 33.85 | 3,429,595 | +0.26(+0.78%) |
Aug 21, 2007 | 33.54 | 33.90 | 33.30 | 33.59 | 2,242,476 | -0.18(-0.52%) |
Aug 20, 2007 | 34.07 | 34.39 | 33.58 | 33.76 | 2,545,397 | -0.21(-0.63%) |
Aug 17, 2007 | 34.57 | 34.69 | 33.82 | 33.98 | 3,848,943 | +0.18(+0.54%) |
Aug 16, 2007 | 33.37 | 34.07 | 33.23 | 33.80 | 6,015,218 | +0.38(+1.14%) |
Aug 15, 2007 | 33.47 | 33.80 | 33.38 | 33.41 | 4,074,662 | +0.01(+0.04%) |
Aug 14, 2007 | 33.36 | 33.66 | 33.29 | 33.40 | 2,832,048 | +0.03(+0.09%) |
Aug 13, 2007 | 33.48 | 33.56 | 32.77 | 33.37 | 3,129,067 | -0.06(-0.17%) |
Aug 10, 2007 | 33.28 | 33.71 | 33.26 | 33.43 | 5,545,255 | -0.27(-0.80%) |
Aug 09, 2007 | 34.59 | 34.81 | 33.70 | 33.70 | 4,306,772 | -1.03(-2.98%) |
Aug 08, 2007 | 34.29 | 35.09 | 34.25 | 34.73 | 6,037,044 | +0.55(+1.60%) |
Aug 07, 2007 | 34.12 | 34.44 | 33.83 | 34.18 | 4,822,732 | -0.15(-0.44%) |
Aug 06, 2007 | 33.03 | 34.34 | 33.03 | 34.34 | 4,967,783 | +1.16(+3.50%) |
Aug 03, 2007 | 33.40 | 33.46 | 32.70 | 33.18 | 5,215,717 | +0.48(+1.46%) |
Aug 02, 2007 | 32.25 | 32.85 | 32.25 | 32.70 | 3,257,180 | -0.03(-0.08%) |
Aug 01, 2007 | 31.98 | 32.75 | 31.98 | 32.72 | 5,369,490 | +0.24(+0.75%) |
Jul 31, 2007 | 32.82 | 32.87 | 32.45 | 32.48 | 4,541,755 | -0.18(-0.54%) |
Jul 30, 2007 | 32.60 | 32.76 | 32.42 | 32.66 | 5,468,236 | +0.09(+0.27%) |
Jul 27, 2007 | 32.80 | 33.13 | 32.30 | 32.57 | 6,207,128 | +0.03(+0.08%) |
Jul 26, 2007 | 32.60 | 32.99 | 32.49 | 32.54 | 7,603,382 | -0.01(-0.02%) |
Jul 25, 2007 | 32.00 | 32.71 | 32.00 | 32.55 | 4,174,256 | +0.09(+0.29%) |
Jul 24, 2007 | 32.55 | 32.71 | 32.38 | 32.45 | 4,629,634 | -0.28(-0.84%) |
Jul 23, 2007 | 32.64 | 32.83 | 32.55 | 32.73 | 2,404,226 | +0.28(+0.87%) |
Jul 20, 2007 | 32.61 | 32.69 | 32.39 | 32.45 | 3,484,149 | -0.27(-0.82%) |
Jul 19, 2007 | 32.48 | 32.76 | 32.43 | 32.72 | 1,792,003 | +0.28(+0.85%) |
Jul 18, 2007 | 32.17 | 32.50 | 32.12 | 32.44 | 4,398,156 | +0.24(+0.74%) |
Jul 17, 2007 | 32.26 | 32.50 | 32.18 | 32.20 | 3,593,617 | -0.37(-1.14%) |
Jul 16, 2007 | 32.69 | 32.79 | 32.56 | 32.57 | 1,803,128 | -0.17(-0.52%) |
Jul 13, 2007 | 32.69 | 32.84 | 32.44 | 32.74 | 2,369,930 | -0.01(-0.04%) |
Jul 12, 2007 | 32.40 | 32.76 | 32.22 | 32.76 | 2,383,489 | +0.47(+1.46%) |
Jul 11, 2007 | 32.17 | 32.35 | 32.13 | 32.29 | 1,938,598 | +0.10(+0.31%) |
Jul 10, 2007 | 32.34 | 32.43 | 32.12 | 32.18 | 1,866,018 | -0.21(-0.64%) |
Jul 09, 2007 | 32.47 | 32.62 | 32.30 | 32.39 | 1,483,020 | -0.01(-0.04%) |
Jul 06, 2007 | 32.44 | 32.44 | 32.11 | 32.40 | 1,937,003 | -0.16(-0.48%) |
Jul 05, 2007 | 32.19 | 32.69 | 32.19 | 32.56 | 2,449,369 | +0.28(+0.85%) |
Jul 03, 2007 | 32.46 | 32.49 | 32.26 | 32.29 | 1,189,192 | -0.16(-0.50%) |