Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 32.61 | 33.50 | 32.61 | 32.96 | 7,300,290 | +0.30(+0.92%) |
Sep 27, 2007 | 33.22 | 33.22 | 32.26 | 32.66 | 6,273,518 | -0.17(-0.51%) |
Sep 26, 2007 | 33.20 | 33.26 | 31.97 | 32.83 | 7,559,983 | -0.35(-1.06%) |
Sep 25, 2007 | 33.29 | 33.29 | 32.63 | 33.18 | 7,762,746 | -0.74(-2.19%) |
Sep 24, 2007 | 34.65 | 34.73 | 33.78 | 33.92 | 6,175,262 | -0.73(-2.11%) |
Sep 21, 2007 | 34.01 | 35.01 | 33.66 | 34.65 | 11,133,636 | +0.99(+2.94%) |
Sep 20, 2007 | 34.76 | 35.48 | 33.30 | 33.66 | 6,357,413 | -0.44(-1.30%) |
Sep 19, 2007 | 34.49 | 35.39 | 34.01 | 34.10 | 12,752,460 | -0.17(-0.49%) |
Sep 18, 2007 | 32.23 | 34.37 | 32.23 | 34.27 | 14,677,100 | +2.14(+6.66%) |
Sep 17, 2007 | 32.70 | 32.97 | 31.66 | 32.13 | 8,860,727 | -0.56(-1.72%) |
Sep 14, 2007 | 32.18 | 32.78 | 31.79 | 32.70 | 6,495,814 | +0.21(+0.66%) |
Sep 13, 2007 | 31.05 | 32.93 | 30.95 | 32.48 | 14,865,081 | +1.86(+6.06%) |
Sep 12, 2007 | 30.68 | 30.92 | 30.48 | 30.63 | 10,530,542 | -0.28(-0.91%) |
Sep 11, 2007 | 30.73 | 31.25 | 30.18 | 30.91 | 7,537,893 | +0.35(+1.15%) |
Sep 10, 2007 | 31.14 | 31.18 | 30.40 | 30.56 | 7,163,050 | -0.45(-1.46%) |
Sep 07, 2007 | 30.70 | 31.41 | 30.28 | 31.01 | 9,258,375 | -0.26(-0.85%) |
Sep 06, 2007 | 31.19 | 31.62 | 31.10 | 31.27 | 14,187,819 | -0.49(-1.56%) |
Sep 05, 2007 | 32.70 | 32.70 | 31.05 | 31.77 | 18,255,804 | -1.01(-3.07%) |
Sep 04, 2007 | 34.05 | 34.17 | 32.64 | 32.78 | 16,834,124 | -1.32(-3.86%) |
Aug 31, 2007 | 33.49 | 34.26 | 33.26 | 34.09 | 9,828,344 | +1.08(+3.26%) |
Aug 30, 2007 | 33.20 | 33.10 | 32.34 | 33.02 | 8,559,446 | -0.18(-0.55%) |
Aug 29, 2007 | 32.75 | 33.21 | 32.33 | 33.20 | 12,066,612 | +0.79(+2.43%) |
Aug 28, 2007 | 32.97 | 32.97 | 32.24 | 32.41 | 10,709,353 | -0.39(-1.17%) |
Aug 27, 2007 | 33.68 | 34.10 | 32.78 | 32.80 | 8,899,302 | -1.08(-3.17%) |
Aug 24, 2007 | 33.58 | 33.92 | 33.06 | 33.87 | 10,621,165 | +0.32(+0.94%) |
Aug 23, 2007 | 34.47 | 34.90 | 33.41 | 33.56 | 13,264,889 | -0.91(-2.64%) |
Aug 22, 2007 | 35.16 | 35.36 | 34.15 | 34.47 | 8,347,413 | -0.34(-0.99%) |
Aug 21, 2007 | 34.82 | 35.22 | 34.07 | 34.81 | 7,701,397 | -0.01(-0.03%) |
Aug 20, 2007 | 36.22 | 36.33 | 34.48 | 34.82 | 13,953,446 | -1.33(-3.67%) |
Aug 17, 2007 | 34.85 | 36.47 | 33.53 | 36.15 | 16,673,913 | +2.66(+7.95%) |
Aug 16, 2007 | 32.16 | 33.92 | 31.59 | 33.49 | 8,117,440 | +1.33(+4.13%) |
Aug 15, 2007 | 32.26 | 33.60 | 32.09 | 32.16 | 7,580,404 | -0.27(-0.83%) |
Aug 14, 2007 | 33.44 | 33.67 | 32.22 | 32.43 | 12,216,325 | -1.62(-4.75%) |
Aug 13, 2007 | 33.96 | 34.86 | 33.94 | 34.05 | 8,616,499 | +0.60(+1.79%) |
Aug 10, 2007 | 33.63 | 34.44 | 32.34 | 33.45 | 11,951,726 | -0.84(-2.45%) |
Aug 09, 2007 | 33.68 | 35.44 | 33.58 | 34.29 | 13,888,274 | +0.16(+0.47%) |
Aug 08, 2007 | 34.36 | 35.21 | 33.61 | 34.13 | 11,631,324 | -0.68(-1.95%) |
Aug 07, 2007 | 34.40 | 35.54 | 33.80 | 34.80 | 12,117,963 | +0.13(+0.38%) |
Aug 06, 2007 | 32.80 | 34.86 | 32.42 | 34.67 | 10,559,728 | +1.40(+4.22%) |
Aug 03, 2007 | 33.76 | 34.73 | 33.20 | 33.27 | 12,609,665 | -1.46(-4.20%) |
Aug 02, 2007 | 34.38 | 35.29 | 33.44 | 34.73 | 9,465,309 | +0.29(+0.85%) |
Aug 01, 2007 | 34.99 | 35.32 | 33.84 | 34.44 | 10,804,688 | -0.52(-1.48%) |
Jul 31, 2007 | 36.26 | 36.32 | 34.93 | 34.95 | 9,828,118 | -0.92(-2.56%) |
Jul 30, 2007 | 35.14 | 36.13 | 34.49 | 35.87 | 7,253,649 | +0.29(+0.82%) |
Jul 27, 2007 | 35.60 | 36.13 | 35.53 | 35.58 | 8,110,523 | -0.26(-0.74%) |
Jul 26, 2007 | 36.51 | 36.58 | 35.28 | 35.85 | 11,589,596 | -1.08(-2.91%) |
Jul 25, 2007 | 37.31 | 37.31 | 36.67 | 36.92 | 10,114,180 | +0.05(+0.12%) |
Jul 24, 2007 | 37.60 | 37.83 | 36.68 | 36.87 | 8,127,028 | -0.51(-1.37%) |
Jul 23, 2007 | 37.85 | 38.00 | 37.21 | 37.39 | 6,197,506 | -0.17(-0.44%) |
Jul 20, 2007 | 38.03 | 38.12 | 37.43 | 37.55 | 9,191,025 | -0.74(-1.94%) |
Jul 19, 2007 | 38.63 | 38.70 | 37.94 | 38.29 | 6,469,897 | -0.13(-0.33%) |
Jul 18, 2007 | 38.65 | 39.23 | 38.17 | 38.42 | 9,359,930 | -0.07(-0.19%) |
Jul 17, 2007 | 39.64 | 39.64 | 37.84 | 38.50 | 13,308,754 | -0.66(-1.69%) |
Jul 16, 2007 | 39.02 | 39.58 | 38.88 | 39.16 | 4,303,292 | -0.33(-0.83%) |
Jul 13, 2007 | 39.58 | 39.67 | 39.27 | 39.48 | 4,439,835 | -0.35(-0.87%) |
Jul 12, 2007 | 39.72 | 39.98 | 39.12 | 39.83 | 10,528,803 | +0.48(+1.23%) |
Jul 11, 2007 | 39.32 | 39.65 | 38.98 | 39.35 | 8,492,479 | +0.18(+0.47%) |
Jul 10, 2007 | 39.78 | 39.78 | 38.19 | 39.16 | 12,828,738 | -0.76(-1.91%) |
Jul 09, 2007 | 40.33 | 40.49 | 39.43 | 39.93 | 7,018,332 | -0.58(-1.43%) |
Jul 06, 2007 | 40.34 | 40.91 | 40.05 | 40.51 | 4,433,073 | +0.18(+0.44%) |
Jul 05, 2007 | 40.07 | 40.49 | 39.93 | 40.33 | 4,686,657 | +0.25(+0.63%) |
Jul 03, 2007 | 40.53 | 40.57 | 39.68 | 40.08 | 4,007,593 | -0.29(-0.71%) |