Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 28.25 | 29.09 | 27.75 | 28.73 | 10,539,686 | +0.45(+1.59%) |
Sep 27, 2007 | 30.00 | 30.00 | 28.13 | 28.28 | 7,985,813 | -1.51(-5.07%) |
Sep 26, 2007 | 30.18 | 30.28 | 29.71 | 29.79 | 3,953,307 | -0.35(-1.16%) |
Sep 25, 2007 | 29.38 | 30.24 | 29.20 | 30.14 | 5,210,908 | +0.48(+1.62%) |
Sep 24, 2007 | 30.49 | 30.49 | 29.49 | 29.66 | 5,090,974 | -0.50(-1.66%) |
Sep 21, 2007 | 30.57 | 30.57 | 29.90 | 30.16 | 5,366,227 | -0.21(-0.69%) |
Sep 20, 2007 | 31.59 | 31.70 | 30.00 | 30.37 | 7,909,448 | -1.89(-5.86%) |
Sep 19, 2007 | 32.28 | 32.85 | 31.89 | 32.26 | 4,362,547 | +0.28(+0.88%) |
Sep 18, 2007 | 30.88 | 32.13 | 30.81 | 31.98 | 3,728,294 | +1.36(+4.44%) |
Sep 17, 2007 | 31.01 | 31.14 | 30.35 | 30.62 | 2,959,827 | -0.70(-2.23%) |
Sep 14, 2007 | 29.98 | 31.34 | 29.98 | 31.32 | 3,283,692 | +1.04(+3.43%) |
Sep 13, 2007 | 30.25 | 30.42 | 29.93 | 30.28 | 3,352,919 | +0.20(+0.66%) |
Sep 12, 2007 | 30.03 | 31.20 | 29.92 | 30.08 | 5,094,570 | -0.09(-0.30%) |
Sep 11, 2007 | 29.58 | 30.33 | 29.54 | 30.17 | 5,733,529 | +0.68(+2.31%) |
Sep 10, 2007 | 30.43 | 30.54 | 29.44 | 29.49 | 4,275,494 | -0.77(-2.54%) |
Sep 07, 2007 | 31.20 | 31.29 | 30.07 | 30.26 | 5,024,209 | -1.33(-4.21%) |
Sep 06, 2007 | 32.01 | 32.19 | 31.41 | 31.59 | 4,601,221 | -0.32(-1.00%) |
Sep 05, 2007 | 31.90 | 32.53 | 31.72 | 31.91 | 3,290,329 | -0.18(-0.56%) |
Sep 04, 2007 | 32.00 | 32.53 | 31.85 | 32.09 | 3,515,423 | -0.13(-0.40%) |
Aug 31, 2007 | 33.40 | 33.61 | 32.17 | 32.22 | 4,037,452 | -0.70(-2.13%) |
Aug 30, 2007 | 32.30 | 33.00 | 32.00 | 32.92 | 3,180,262 | +0.45(+1.39%) |
Aug 29, 2007 | 31.72 | 32.50 | 31.51 | 32.47 | 3,671,142 | +0.97(+3.08%) |
Aug 28, 2007 | 32.05 | 32.82 | 31.47 | 31.50 | 4,037,596 | -1.11(-3.40%) |
Aug 27, 2007 | 32.64 | 33.05 | 31.66 | 32.61 | 4,345,113 | -0.25(-0.76%) |
Aug 24, 2007 | 30.87 | 33.10 | 30.48 | 32.86 | 5,753,242 | +2.03(+6.58%) |
Aug 23, 2007 | 31.64 | 31.65 | 30.08 | 30.83 | 6,015,957 | -1.06(-3.32%) |
Aug 22, 2007 | 31.26 | 32.12 | 31.01 | 31.89 | 3,633,861 | +0.87(+2.80%) |
Aug 21, 2007 | 31.00 | 31.85 | 30.71 | 31.02 | 3,234,061 | -0.16(-0.51%) |
Aug 20, 2007 | 30.74 | 31.58 | 30.60 | 31.18 | 4,520,696 | +0.67(+2.20%) |
Aug 17, 2007 | 30.18 | 30.72 | 29.23 | 30.51 | 8,338,818 | +1.81(+6.31%) |
Aug 16, 2007 | 31.29 | 31.40 | 28.43 | 28.70 | 10,678,003 | -3.05(-9.61%) |
Aug 15, 2007 | 32.04 | 32.59 | 31.15 | 31.75 | 6,518,650 | -0.60(-1.85%) |
Aug 14, 2007 | 33.34 | 34.24 | 32.26 | 32.35 | 5,024,481 | -1.48(-4.37%) |
Aug 13, 2007 | 34.72 | 35.00 | 33.34 | 33.83 | 4,577,202 | -0.35(-1.02%) |
Aug 10, 2007 | 33.93 | 34.86 | 33.50 | 34.18 | 6,414,357 | -0.30(-0.87%) |
Aug 09, 2007 | 33.26 | 36.09 | 32.70 | 34.48 | 9,951,785 | -0.01(-0.03%) |
Aug 08, 2007 | 34.00 | 35.95 | 33.95 | 34.49 | 8,846,991 | +0.72(+2.13%) |
Aug 07, 2007 | 32.82 | 33.94 | 32.56 | 33.77 | 5,162,716 | +0.68(+2.06%) |
Aug 06, 2007 | 33.25 | 33.80 | 32.59 | 33.09 | 4,871,678 | +0.19(+0.58%) |
Aug 03, 2007 | 33.15 | 34.54 | 32.90 | 32.90 | 5,819,911 | -1.91(-5.49%) |
Aug 02, 2007 | 34.11 | 35.23 | 33.63 | 34.81 | 9,215,690 | +1.15(+3.42%) |
Aug 01, 2007 | 33.72 | 33.94 | 31.81 | 33.66 | 11,220,684 | -0.30(-0.88%) |
Jul 31, 2007 | 36.52 | 36.52 | 33.70 | 33.96 | 9,716,564 | -2.15(-5.95%) |
Jul 30, 2007 | 36.90 | 37.06 | 35.95 | 36.11 | 7,266,868 | -0.60(-1.62%) |
Jul 27, 2007 | 38.60 | 38.85 | 36.50 | 36.71 | 11,393,245 | -1.56(-4.09%) |
Jul 26, 2007 | 39.00 | 39.50 | 35.05 | 38.27 | 37,007,552 | -8.91(-18.89%) |
Jul 25, 2007 | 47.00 | 47.30 | 45.63 | 47.18 | 7,872,268 | +0.93(+2.01%) |
Jul 24, 2007 | 48.08 | 48.15 | 45.81 | 46.25 | 6,299,491 | -2.45(-5.03%) |
Jul 23, 2007 | 49.45 | 49.76 | 48.53 | 48.70 | 3,190,483 | -0.46(-0.94%) |
Jul 20, 2007 | 49.94 | 50.40 | 48.99 | 49.16 | 3,475,857 | -0.86(-1.72%) |
Jul 19, 2007 | 49.53 | 50.63 | 49.52 | 50.02 | 3,514,977 | +0.54(+1.09%) |
Jul 18, 2007 | 48.90 | 49.58 | 48.65 | 49.48 | 3,034,037 | +0.34(+0.69%) |
Jul 17, 2007 | 49.10 | 49.53 | 48.77 | 49.14 | 2,421,881 | +0.22(+0.45%) |
Jul 16, 2007 | 50.03 | 50.26 | 48.89 | 48.92 | 5,767,513 | -1.38(-2.74%) |
Jul 13, 2007 | 50.71 | 50.95 | 50.30 | 50.30 | 3,453,431 | -0.67(-1.31%) |
Jul 12, 2007 | 50.33 | 50.98 | 49.67 | 50.97 | 5,139,460 | +0.65(+1.29%) |
Jul 11, 2007 | 49.67 | 50.44 | 49.26 | 50.32 | 29,182,880 | +0.87(+1.76%) |
Jul 10, 2007 | 49.98 | 50.22 | 49.29 | 49.45 | 11,742,688 | +1.92(+4.04%) |
Jul 09, 2007 | 47.30 | 47.65 | 46.75 | 47.53 | 3,149,596 | -0.01(-0.02%) |
Jul 06, 2007 | 48.10 | 48.36 | 47.28 | 47.54 | 2,732,945 | -0.61(-1.27%) |
Jul 05, 2007 | 48.00 | 48.36 | 47.30 | 48.15 | 2,574,046 | +0.06(+0.12%) |
Jul 03, 2007 | 48.20 | 48.98 | 47.93 | 48.09 | 1,238,565 | -0.11(-0.23%) |