Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 32.62 | 33.50 | 32.62 | 32.96 | 7,299,301 | +0.30(+0.92%) |
Sep 27, 2007 | 33.22 | 33.22 | 32.27 | 32.66 | 6,272,669 | -0.17(-0.51%) |
Sep 26, 2007 | 33.21 | 33.26 | 31.98 | 32.83 | 7,558,960 | -0.35(-1.06%) |
Sep 25, 2007 | 33.30 | 33.30 | 32.63 | 33.18 | 7,761,695 | -0.74(-2.19%) |
Sep 24, 2007 | 34.65 | 34.73 | 33.78 | 33.92 | 6,174,426 | -0.73(-2.11%) |
Sep 21, 2007 | 34.02 | 35.01 | 33.67 | 34.65 | 11,132,129 | +0.99(+2.94%) |
Sep 20, 2007 | 34.77 | 35.49 | 33.30 | 33.67 | 6,356,552 | -0.44(-1.30%) |
Sep 19, 2007 | 34.50 | 35.39 | 34.02 | 34.11 | 12,750,734 | -0.17(-0.49%) |
Sep 18, 2007 | 32.23 | 34.37 | 32.23 | 34.27 | 14,675,113 | +2.14(+6.66%) |
Sep 17, 2007 | 32.71 | 32.98 | 31.66 | 32.14 | 8,859,528 | -0.56(-1.72%) |
Sep 14, 2007 | 32.19 | 32.79 | 31.80 | 32.70 | 6,494,935 | +0.21(+0.66%) |
Sep 13, 2007 | 31.05 | 32.94 | 30.95 | 32.49 | 14,863,069 | +1.86(+6.06%) |
Sep 12, 2007 | 30.69 | 30.93 | 30.48 | 30.63 | 10,529,116 | -0.28(-0.91%) |
Sep 11, 2007 | 30.73 | 31.25 | 30.19 | 30.91 | 7,536,872 | +0.35(+1.15%) |
Sep 10, 2007 | 31.14 | 31.18 | 30.41 | 30.56 | 7,162,081 | -0.45(-1.46%) |
Sep 07, 2007 | 30.70 | 31.42 | 30.28 | 31.01 | 9,257,121 | -0.26(-0.85%) |
Sep 06, 2007 | 31.19 | 31.62 | 31.10 | 31.28 | 14,185,898 | -0.49(-1.56%) |
Sep 05, 2007 | 32.71 | 32.71 | 31.05 | 31.77 | 18,253,332 | -1.01(-3.07%) |
Sep 04, 2007 | 34.05 | 34.17 | 32.65 | 32.78 | 16,831,846 | -1.32(-3.86%) |
Aug 31, 2007 | 33.49 | 34.26 | 33.27 | 34.10 | 9,827,013 | +1.08(+3.26%) |
Aug 30, 2007 | 33.21 | 33.11 | 32.35 | 33.02 | 8,558,288 | -0.18(-0.55%) |
Aug 29, 2007 | 32.75 | 33.22 | 32.34 | 33.21 | 12,064,979 | +0.79(+2.43%) |
Aug 28, 2007 | 32.98 | 32.98 | 32.24 | 32.42 | 10,707,903 | -0.39(-1.17%) |
Aug 27, 2007 | 33.68 | 34.11 | 32.79 | 32.80 | 8,898,097 | -1.08(-3.17%) |
Aug 24, 2007 | 33.59 | 33.92 | 33.06 | 33.88 | 10,619,727 | +0.32(+0.94%) |
Aug 23, 2007 | 34.47 | 34.91 | 33.41 | 33.56 | 13,263,094 | -0.91(-2.64%) |
Aug 22, 2007 | 35.17 | 35.36 | 34.15 | 34.47 | 8,346,282 | -0.34(-0.99%) |
Aug 21, 2007 | 34.83 | 35.23 | 34.08 | 34.82 | 7,700,354 | -0.01(-0.03%) |
Aug 20, 2007 | 36.22 | 36.34 | 34.48 | 34.83 | 13,951,557 | -1.33(-3.67%) |
Aug 17, 2007 | 34.86 | 36.47 | 33.53 | 36.16 | 16,671,655 | +2.66(+7.95%) |
Aug 16, 2007 | 32.16 | 33.92 | 31.59 | 33.49 | 8,116,341 | +1.33(+4.13%) |
Aug 15, 2007 | 32.27 | 33.61 | 32.10 | 32.16 | 7,579,377 | -0.27(-0.83%) |
Aug 14, 2007 | 33.45 | 33.68 | 32.23 | 32.44 | 12,214,671 | -1.62(-4.74%) |
Aug 13, 2007 | 33.96 | 34.86 | 33.94 | 34.05 | 8,615,332 | +0.60(+1.79%) |
Aug 10, 2007 | 33.64 | 34.44 | 32.34 | 33.45 | 11,950,108 | -0.84(-2.45%) |
Aug 09, 2007 | 33.68 | 35.44 | 33.59 | 34.29 | 13,886,393 | +0.16(+0.47%) |
Aug 08, 2007 | 34.37 | 35.21 | 33.62 | 34.13 | 11,629,749 | -0.68(-1.95%) |
Aug 07, 2007 | 34.40 | 35.55 | 33.81 | 34.81 | 12,116,322 | +0.13(+0.38%) |
Aug 06, 2007 | 32.81 | 34.86 | 32.43 | 34.68 | 10,558,298 | +1.40(+4.22%) |
Aug 03, 2007 | 33.76 | 34.73 | 33.20 | 33.27 | 12,607,958 | -1.46(-4.20%) |
Aug 02, 2007 | 34.38 | 35.29 | 33.45 | 34.73 | 9,464,027 | +0.29(+0.85%) |
Aug 01, 2007 | 35.00 | 35.33 | 33.84 | 34.44 | 10,803,225 | -0.52(-1.48%) |
Jul 31, 2007 | 36.26 | 36.33 | 34.93 | 34.96 | 9,826,787 | -0.92(-2.56%) |
Jul 30, 2007 | 35.15 | 36.14 | 34.50 | 35.88 | 7,252,667 | +0.29(+0.82%) |
Jul 27, 2007 | 35.61 | 36.14 | 35.53 | 35.59 | 8,109,425 | -0.26(-0.74%) |
Jul 26, 2007 | 36.51 | 36.58 | 35.29 | 35.85 | 11,588,026 | -1.08(-2.91%) |
Jul 25, 2007 | 37.32 | 37.32 | 36.67 | 36.93 | 10,112,811 | +0.05(+0.12%) |
Jul 24, 2007 | 37.60 | 37.84 | 36.69 | 36.88 | 8,125,928 | -0.51(-1.37%) |
Jul 23, 2007 | 37.85 | 38.00 | 37.22 | 37.39 | 6,196,667 | -0.17(-0.44%) |
Jul 20, 2007 | 38.04 | 38.12 | 37.44 | 37.56 | 9,189,781 | -0.74(-1.94%) |
Jul 19, 2007 | 38.64 | 38.71 | 37.95 | 38.30 | 6,469,021 | -0.13(-0.33%) |
Jul 18, 2007 | 38.65 | 39.24 | 38.18 | 38.43 | 9,358,663 | -0.07(-0.19%) |
Jul 17, 2007 | 39.65 | 39.65 | 37.85 | 38.50 | 13,306,952 | -0.66(-1.69%) |
Jul 16, 2007 | 39.03 | 39.58 | 38.88 | 39.16 | 4,302,709 | -0.33(-0.83%) |
Jul 13, 2007 | 39.58 | 39.67 | 39.28 | 39.49 | 4,439,234 | -0.34(-0.87%) |
Jul 12, 2007 | 39.73 | 39.99 | 39.13 | 39.84 | 10,527,377 | +0.48(+1.23%) |
Jul 11, 2007 | 39.32 | 39.65 | 38.99 | 39.35 | 8,491,330 | +0.18(+0.47%) |
Jul 10, 2007 | 39.79 | 39.79 | 38.19 | 39.17 | 12,827,002 | -0.76(-1.91%) |
Jul 09, 2007 | 40.34 | 40.50 | 39.44 | 39.93 | 7,017,382 | -0.58(-1.43%) |
Jul 06, 2007 | 40.34 | 40.92 | 40.06 | 40.51 | 4,432,472 | +0.18(+0.44%) |
Jul 05, 2007 | 40.08 | 40.50 | 39.93 | 40.34 | 4,686,023 | +0.25(+0.63%) |
Jul 03, 2007 | 40.53 | 40.57 | 39.69 | 40.08 | 4,007,050 | -0.29(-0.71%) |