Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 33.42 | 33.67 | 33.17 | 33.48 | 5,516,139 | +0.20(+0.59%) |
Sep 27, 2007 | 33.31 | 33.41 | 33.06 | 33.28 | 5,896,435 | +0.16(+0.50%) |
Sep 26, 2007 | 33.33 | 33.43 | 32.85 | 33.12 | 8,714,974 | -0.35(-1.05%) |
Sep 25, 2007 | 33.33 | 33.47 | 33.19 | 33.47 | 12,225,184 | -0.92(-2.68%) |
Sep 24, 2007 | 34.66 | 34.69 | 34.35 | 34.39 | 4,788,160 | -0.08(-0.24%) |
Sep 21, 2007 | 34.91 | 34.81 | 34.41 | 34.47 | 8,429,309 | +0.17(+0.51%) |
Sep 20, 2007 | 34.35 | 34.49 | 34.24 | 34.30 | 5,687,623 | +0.25(+0.74%) |
Sep 19, 2007 | 33.89 | 34.44 | 33.86 | 34.05 | 8,666,181 | +0.28(+0.83%) |
Sep 18, 2007 | 32.90 | 33.90 | 32.99 | 33.77 | 7,821,311 | +0.79(+2.39%) |
Sep 17, 2007 | 32.99 | 33.20 | 32.75 | 32.98 | 4,673,397 | -0.23(-0.70%) |
Sep 14, 2007 | 32.99 | 33.44 | 32.90 | 33.21 | 5,952,988 | -0.36(-1.08%) |
Sep 13, 2007 | 33.54 | 33.75 | 33.46 | 33.57 | 5,105,313 | +0.06(+0.19%) |
Sep 12, 2007 | 33.13 | 33.59 | 33.08 | 33.51 | 9,079,980 | +0.12(+0.35%) |
Sep 11, 2007 | 32.95 | 33.43 | 32.90 | 33.40 | 7,754,607 | +0.41(+1.23%) |
Sep 10, 2007 | 33.20 | 33.21 | 32.66 | 32.99 | 6,973,305 | +0.06(+0.19%) |
Sep 07, 2007 | 33.01 | 33.13 | 32.71 | 32.93 | 8,362,605 | -0.07(-0.22%) |
Sep 06, 2007 | 33.02 | 33.19 | 32.87 | 33.00 | 6,293,964 | +0.16(+0.50%) |
Sep 05, 2007 | 32.75 | 32.91 | 32.57 | 32.84 | 5,650,336 | -0.05(-0.16%) |
Sep 04, 2007 | 32.25 | 32.99 | 32.23 | 32.89 | 7,300,733 | +0.37(+1.14%) |
Aug 31, 2007 | 32.64 | 32.71 | 32.38 | 32.52 | 5,948,845 | +0.46(+1.43%) |
Aug 30, 2007 | 31.69 | 32.31 | 31.66 | 32.06 | 7,031,018 | +0.08(+0.24%) |
Aug 29, 2007 | 31.55 | 32.00 | 31.45 | 31.98 | 6,320,065 | +0.69(+2.21%) |
Aug 28, 2007 | 31.88 | 31.97 | 31.26 | 31.29 | 5,745,627 | -0.91(-2.83%) |
Aug 27, 2007 | 32.33 | 32.33 | 32.02 | 32.20 | 3,526,177 | -0.16(-0.49%) |
Aug 24, 2007 | 31.88 | 32.42 | 32.06 | 32.36 | 8,787,271 | +0.56(+1.76%) |
Aug 23, 2007 | 31.81 | 31.89 | 31.45 | 31.80 | 6,188,307 | +0.29(+0.93%) |
Aug 22, 2007 | 31.31 | 31.56 | 31.21 | 31.51 | 5,830,560 | +0.59(+1.90%) |
Aug 21, 2007 | 30.88 | 31.07 | 30.74 | 30.92 | 6,229,953 | -0.27(-0.85%) |
Aug 20, 2007 | 31.42 | 31.43 | 30.75 | 31.18 | 7,170,460 | +0.01(+0.03%) |
Aug 17, 2007 | 30.85 | 31.35 | 30.69 | 31.17 | 10,597,438 | +0.76(+2.51%) |
Aug 16, 2007 | 30.48 | 30.53 | 29.49 | 30.41 | 15,994,246 | -0.33(-1.08%) |
Aug 15, 2007 | 30.85 | 31.43 | 30.71 | 30.75 | 10,177,385 | -0.45(-1.44%) |
Aug 14, 2007 | 31.78 | 31.84 | 31.16 | 31.19 | 7,571,276 | -0.41(-1.30%) |
Aug 13, 2007 | 31.46 | 31.97 | 31.53 | 31.60 | 8,513,827 | +0.12(+0.37%) |
Aug 10, 2007 | 31.53 | 31.59 | 30.93 | 31.49 | 10,329,109 | -0.20(-0.62%) |
Aug 09, 2007 | 32.00 | 32.24 | 31.62 | 31.69 | 12,573,044 | -1.19(-3.61%) |
Aug 08, 2007 | 32.35 | 33.17 | 32.41 | 32.87 | 12,699,265 | +0.04(+0.12%) |
Aug 07, 2007 | 32.08 | 33.07 | 32.06 | 32.84 | 10,868,776 | +0.23(+0.71%) |
Aug 06, 2007 | 32.42 | 32.61 | 31.92 | 32.60 | 13,686,947 | +0.50(+1.56%) |
Aug 03, 2007 | 32.47 | 33.06 | 32.08 | 32.10 | 11,765,814 | -1.20(-3.60%) |
Aug 02, 2007 | 33.39 | 33.40 | 32.88 | 33.30 | 11,959,874 | -0.35(-1.03%) |
Aug 01, 2007 | 33.74 | 33.95 | 32.99 | 33.65 | 13,509,302 | +0.14(+0.43%) |
Jul 31, 2007 | 33.77 | 34.12 | 33.45 | 33.50 | 8,785,059 | -0.25(-0.73%) |
Jul 30, 2007 | 33.57 | 33.83 | 33.31 | 33.75 | 7,951,930 | +0.22(+0.66%) |
Jul 27, 2007 | 34.10 | 34.24 | 33.21 | 33.53 | 13,434,299 | -0.70(-2.04%) |
Jul 26, 2007 | 34.86 | 34.92 | 33.69 | 34.23 | 12,749,183 | -0.82(-2.33%) |
Jul 25, 2007 | 34.82 | 35.09 | 34.49 | 35.04 | 9,088,140 | +0.14(+0.40%) |
Jul 24, 2007 | 35.34 | 35.57 | 34.81 | 34.90 | 9,877,486 | -1.02(-2.85%) |
Jul 23, 2007 | 35.84 | 36.05 | 35.61 | 35.92 | 6,809,742 | +0.27(+0.74%) |
Jul 20, 2007 | 35.82 | 35.86 | 35.41 | 35.66 | 8,355,013 | -0.25(-0.70%) |
Jul 19, 2007 | 35.79 | 35.95 | 35.78 | 35.91 | 7,366,450 | -0.07(-0.19%) |
Jul 18, 2007 | 35.65 | 35.98 | 35.61 | 35.98 | 7,848,241 | +0.29(+0.81%) |
Jul 17, 2007 | 35.92 | 35.97 | 35.61 | 35.69 | 6,199,501 | -0.00(-0.01%) |
Jul 16, 2007 | 35.86 | 35.93 | 35.47 | 35.69 | 6,606,352 | -0.52(-1.43%) |
Jul 13, 2007 | 35.98 | 36.33 | 35.97 | 36.21 | 6,378,482 | +0.11(+0.31%) |
Jul 12, 2007 | 35.68 | 36.14 | 35.67 | 36.10 | 7,520,221 | +0.38(+1.05%) |
Jul 11, 2007 | 35.52 | 35.77 | 35.46 | 35.72 | 7,657,245 | +0.18(+0.52%) |
Jul 10, 2007 | 35.76 | 35.87 | 35.48 | 35.54 | 9,627,074 | -0.22(-0.62%) |
Jul 09, 2007 | 35.68 | 35.90 | 35.63 | 35.76 | 6,115,190 | +0.28(+0.79%) |
Jul 06, 2007 | 35.43 | 35.60 | 35.40 | 35.48 | 9,732,043 | +0.28(+0.80%) |
Jul 05, 2007 | 35.65 | 35.64 | 34.96 | 35.20 | 6,547,935 | -0.28(-0.80%) |
Jul 03, 2007 | 35.48 | 35.55 | 35.32 | 35.49 | 4,212,686 | +0.10(+0.29%) |