Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 32.82 | 32.90 | 32.21 | 32.34 | 791,381 | -0.42(-1.27%) |
Sep 27, 2007 | 32.64 | 32.94 | 32.58 | 32.75 | 566,451 | +0.26(+0.81%) |
Sep 26, 2007 | 32.51 | 32.61 | 32.24 | 32.49 | 818,260 | +0.14(+0.45%) |
Sep 25, 2007 | 32.52 | 32.65 | 32.28 | 32.34 | 1,200,217 | -0.27(-0.83%) |
Sep 24, 2007 | 32.71 | 33.18 | 32.62 | 32.62 | 1,363,610 | -0.25(-0.77%) |
Sep 21, 2007 | 33.10 | 33.10 | 32.66 | 32.87 | 1,204,461 | +0.13(+0.39%) |
Sep 20, 2007 | 32.19 | 32.87 | 32.06 | 32.74 | 1,421,375 | +0.67(+2.09%) |
Sep 19, 2007 | 31.94 | 32.30 | 31.85 | 32.07 | 1,240,770 | +0.31(+0.96%) |
Sep 18, 2007 | 31.24 | 31.86 | 31.11 | 31.77 | 1,408,525 | +0.74(+2.38%) |
Sep 17, 2007 | 31.23 | 31.33 | 31.00 | 31.03 | 742,340 | -0.26(-0.84%) |
Sep 14, 2007 | 31.01 | 31.43 | 31.00 | 31.29 | 786,312 | +0.03(+0.11%) |
Sep 13, 2007 | 31.84 | 31.84 | 31.21 | 31.26 | 1,286,157 | -0.43(-1.37%) |
Sep 12, 2007 | 31.81 | 32.23 | 31.61 | 31.69 | 1,693,224 | -0.23(-0.72%) |
Sep 11, 2007 | 31.35 | 31.96 | 31.22 | 31.92 | 791,617 | +0.64(+2.03%) |
Sep 10, 2007 | 31.73 | 31.89 | 31.11 | 31.28 | 1,137,618 | -0.42(-1.34%) |
Sep 07, 2007 | 32.01 | 32.24 | 31.69 | 31.71 | 986,840 | -0.66(-2.04%) |
Sep 06, 2007 | 32.43 | 32.56 | 32.15 | 32.37 | 906,558 | -0.06(-0.18%) |
Sep 05, 2007 | 32.83 | 32.84 | 32.34 | 32.43 | 811,658 | -0.61(-1.85%) |
Sep 04, 2007 | 32.90 | 33.16 | 32.60 | 33.04 | 757,901 | +0.36(+1.12%) |
Aug 31, 2007 | 32.51 | 32.87 | 32.36 | 32.68 | 716,169 | +0.49(+1.53%) |
Aug 30, 2007 | 32.57 | 32.51 | 32.01 | 32.18 | 1,028,808 | -0.39(-1.20%) |
Aug 29, 2007 | 32.54 | 32.66 | 32.19 | 32.57 | 1,327,654 | +0.14(+0.42%) |
Aug 28, 2007 | 33.32 | 33.41 | 32.44 | 32.44 | 1,019,613 | -1.15(-3.41%) |
Aug 27, 2007 | 33.01 | 33.71 | 33.01 | 33.58 | 893,237 | +0.40(+1.20%) |
Aug 24, 2007 | 33.31 | 33.31 | 33.06 | 33.18 | 850,679 | -0.20(-0.61%) |
Aug 23, 2007 | 33.29 | 33.55 | 33.26 | 33.39 | 922,237 | +0.16(+0.48%) |
Aug 22, 2007 | 32.89 | 33.29 | 32.73 | 33.23 | 1,231,575 | +0.63(+1.93%) |
Aug 21, 2007 | 32.95 | 33.00 | 32.42 | 32.60 | 1,218,843 | -0.45(-1.36%) |
Aug 20, 2007 | 32.90 | 33.18 | 32.62 | 33.05 | 1,401,687 | +0.15(+0.46%) |
Aug 17, 2007 | 32.51 | 33.05 | 32.15 | 32.90 | 2,128,585 | +1.14(+3.58%) |
Aug 16, 2007 | 31.56 | 31.83 | 30.48 | 31.76 | 2,549,445 | -0.25(-0.79%) |
Aug 15, 2007 | 32.36 | 32.88 | 32.00 | 32.01 | 1,487,392 | -0.34(-1.05%) |
Aug 14, 2007 | 32.91 | 32.93 | 32.30 | 32.35 | 1,770,913 | -0.44(-1.34%) |
Aug 13, 2007 | 32.02 | 32.90 | 31.82 | 32.79 | 2,029,677 | +0.85(+2.66%) |
Aug 10, 2007 | 32.28 | 32.36 | 31.39 | 31.95 | 3,423,820 | -0.54(-1.67%) |
Aug 09, 2007 | 32.87 | 32.99 | 32.35 | 32.49 | 2,449,122 | -0.81(-2.42%) |
Aug 08, 2007 | 33.29 | 33.42 | 33.00 | 33.29 | 2,960,166 | +0.00(+0.00%) |
Aug 07, 2007 | 33.51 | 33.75 | 32.98 | 33.29 | 3,091,729 | -0.42(-1.26%) |
Aug 06, 2007 | 33.70 | 34.16 | 33.25 | 33.72 | 2,828,253 | +0.06(+0.18%) |
Aug 03, 2007 | 33.87 | 34.10 | 33.66 | 33.66 | 2,540,132 | -0.39(-1.15%) |
Aug 02, 2007 | 34.09 | 34.35 | 33.96 | 34.05 | 1,996,196 | -0.02(-0.05%) |
Aug 01, 2007 | 34.14 | 34.72 | 33.69 | 34.07 | 2,628,300 | -0.25(-0.74%) |
Jul 31, 2007 | 34.50 | 34.70 | 34.32 | 34.32 | 3,484,345 | -0.08(-0.22%) |
Jul 30, 2007 | 33.89 | 34.49 | 33.80 | 34.40 | 2,387,702 | +0.43(+1.27%) |
Jul 27, 2007 | 33.93 | 34.63 | 33.79 | 33.96 | 3,595,514 | -0.09(-0.27%) |
Jul 26, 2007 | 35.71 | 35.75 | 33.48 | 34.06 | 4,281,712 | -1.89(-5.26%) |
Jul 25, 2007 | 36.31 | 36.54 | 35.88 | 35.95 | 3,013,370 | -0.18(-0.49%) |
Jul 24, 2007 | 37.32 | 37.66 | 35.67 | 36.13 | 3,256,703 | -2.20(-5.73%) |
Jul 23, 2007 | 37.43 | 38.64 | 37.43 | 38.32 | 961,965 | +0.17(+0.44%) |
Jul 20, 2007 | 38.65 | 38.66 | 38.08 | 38.15 | 905,969 | -0.45(-1.16%) |
Jul 19, 2007 | 38.88 | 38.93 | 38.44 | 38.60 | 724,660 | -0.07(-0.18%) |
Jul 18, 2007 | 39.10 | 39.16 | 38.33 | 38.67 | 833,479 | -0.47(-1.19%) |
Jul 17, 2007 | 38.95 | 39.27 | 38.87 | 39.14 | 485,344 | +0.27(+0.70%) |
Jul 16, 2007 | 38.89 | 39.02 | 38.55 | 38.87 | 592,151 | -0.15(-0.39%) |
Jul 13, 2007 | 39.05 | 39.27 | 38.99 | 39.02 | 824,979 | -0.22(-0.56%) |
Jul 12, 2007 | 39.09 | 39.24 | 38.70 | 39.24 | 965,266 | +0.16(+0.41%) |
Jul 11, 2007 | 38.34 | 39.08 | 38.07 | 39.08 | 1,790,128 | +1.03(+2.72%) |
Jul 10, 2007 | 38.57 | 38.65 | 38.04 | 38.04 | 1,014,188 | -0.64(-1.64%) |
Jul 09, 2007 | 38.24 | 38.68 | 37.90 | 38.68 | 1,225,209 | +0.42(+1.09%) |
Jul 06, 2007 | 38.24 | 38.30 | 37.94 | 38.27 | 561,971 | -0.12(-0.31%) |
Jul 05, 2007 | 38.48 | 38.48 | 37.87 | 38.38 | 767,922 | +0.00(+0.00%) |
Jul 03, 2007 | 38.17 | 38.43 | 38.00 | 38.38 | 598,399 | +0.21(+0.56%) |