Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 34.03 | 34.95 | 34.03 | 34.39 | 6,997,482 | +0.31(+0.92%) |
Sep 27, 2007 | 34.66 | 34.66 | 33.66 | 34.07 | 6,013,299 | -0.17(-0.51%) |
Sep 26, 2007 | 34.64 | 34.70 | 33.35 | 34.25 | 7,246,403 | -0.37(-1.06%) |
Sep 25, 2007 | 34.73 | 34.73 | 34.04 | 34.61 | 7,440,756 | -0.77(-2.19%) |
Sep 24, 2007 | 36.15 | 36.23 | 35.24 | 35.39 | 5,919,119 | -0.76(-2.11%) |
Sep 21, 2007 | 35.48 | 36.52 | 35.12 | 36.15 | 10,671,825 | +1.03(+2.94%) |
Sep 20, 2007 | 36.27 | 37.02 | 34.74 | 35.12 | 6,093,715 | -0.46(-1.30%) |
Sep 19, 2007 | 35.99 | 36.92 | 35.48 | 35.58 | 12,223,502 | -0.17(-0.49%) |
Sep 18, 2007 | 33.62 | 35.86 | 33.62 | 35.75 | 14,068,310 | +2.23(+6.66%) |
Sep 17, 2007 | 34.12 | 34.40 | 33.03 | 33.52 | 8,493,194 | -0.59(-1.72%) |
Sep 14, 2007 | 33.58 | 34.20 | 33.17 | 34.11 | 6,226,375 | +0.22(+0.65%) |
Sep 13, 2007 | 32.39 | 34.36 | 32.29 | 33.89 | 14,248,494 | +1.94(+6.06%) |
Sep 12, 2007 | 32.01 | 32.26 | 31.79 | 31.95 | 10,093,747 | -0.29(-0.91%) |
Sep 11, 2007 | 32.06 | 32.60 | 31.49 | 32.24 | 7,225,229 | +0.37(+1.15%) |
Sep 10, 2007 | 32.48 | 32.53 | 31.72 | 31.88 | 6,865,935 | -0.47(-1.46%) |
Sep 07, 2007 | 32.03 | 32.77 | 31.59 | 32.35 | 8,874,348 | -0.28(-0.85%) |
Sep 06, 2007 | 32.54 | 32.99 | 32.44 | 32.63 | 13,599,324 | -0.52(-1.56%) |
Sep 05, 2007 | 34.12 | 34.12 | 32.39 | 33.14 | 17,498,574 | -1.05(-3.07%) |
Sep 04, 2007 | 35.52 | 35.65 | 34.06 | 34.19 | 16,135,864 | -1.37(-3.86%) |
Aug 31, 2007 | 34.94 | 35.74 | 34.70 | 35.57 | 9,420,675 | +1.12(+3.26%) |
Aug 30, 2007 | 34.64 | 34.54 | 33.74 | 34.45 | 8,204,410 | -0.19(-0.55%) |
Aug 29, 2007 | 34.16 | 34.65 | 33.73 | 34.64 | 11,566,103 | +0.82(+2.43%) |
Aug 28, 2007 | 34.40 | 34.40 | 33.63 | 33.82 | 10,265,141 | -0.40(-1.17%) |
Aug 27, 2007 | 35.14 | 35.58 | 34.20 | 34.22 | 8,530,169 | -1.12(-3.17%) |
Aug 24, 2007 | 35.03 | 35.39 | 34.49 | 35.34 | 10,180,611 | +0.33(+0.94%) |
Aug 23, 2007 | 35.96 | 36.41 | 34.85 | 35.01 | 12,714,677 | -0.95(-2.64%) |
Aug 22, 2007 | 36.68 | 36.89 | 35.63 | 35.96 | 8,001,171 | -0.36(-0.99%) |
Aug 21, 2007 | 36.33 | 36.75 | 35.55 | 36.32 | 7,381,952 | -0.01(-0.03%) |
Aug 20, 2007 | 37.79 | 37.91 | 35.97 | 36.33 | 13,374,672 | -1.39(-3.67%) |
Aug 17, 2007 | 36.36 | 38.04 | 34.98 | 37.71 | 15,982,297 | +2.78(+7.95%) |
Aug 16, 2007 | 33.55 | 35.39 | 32.95 | 34.94 | 7,780,738 | +1.39(+4.13%) |
Aug 15, 2007 | 33.66 | 35.06 | 33.48 | 33.55 | 7,265,977 | -0.28(-0.83%) |
Aug 14, 2007 | 34.89 | 35.13 | 33.62 | 33.83 | 11,709,605 | -1.69(-4.75%) |
Aug 13, 2007 | 35.43 | 36.37 | 35.41 | 35.52 | 8,259,096 | +0.62(+1.79%) |
Aug 10, 2007 | 35.09 | 35.93 | 33.74 | 34.90 | 11,455,982 | -0.88(-2.45%) |
Aug 09, 2007 | 35.14 | 36.97 | 35.03 | 35.77 | 13,312,204 | +0.17(+0.47%) |
Aug 08, 2007 | 35.85 | 36.73 | 35.07 | 35.60 | 11,148,870 | -0.71(-1.95%) |
Aug 07, 2007 | 35.89 | 37.08 | 35.27 | 36.31 | 11,615,323 | +0.14(+0.38%) |
Aug 06, 2007 | 34.22 | 36.37 | 33.83 | 36.17 | 10,121,722 | +1.46(+4.22%) |
Aug 03, 2007 | 35.22 | 36.23 | 34.63 | 34.71 | 12,086,631 | -1.52(-4.20%) |
Aug 02, 2007 | 35.87 | 36.81 | 34.89 | 36.23 | 9,072,698 | +0.31(+0.85%) |
Aug 01, 2007 | 36.51 | 36.85 | 35.30 | 35.93 | 10,356,522 | -0.54(-1.48%) |
Jul 31, 2007 | 37.83 | 37.89 | 36.44 | 36.47 | 9,420,458 | -0.96(-2.56%) |
Jul 30, 2007 | 36.66 | 37.70 | 35.99 | 37.43 | 6,952,776 | +0.31(+0.82%) |
Jul 27, 2007 | 37.14 | 37.70 | 37.07 | 37.12 | 7,774,107 | -0.28(-0.74%) |
Jul 26, 2007 | 38.09 | 38.16 | 36.81 | 37.40 | 11,108,872 | -1.12(-2.91%) |
Jul 25, 2007 | 38.93 | 38.93 | 38.25 | 38.52 | 9,694,655 | +0.05(+0.12%) |
Jul 24, 2007 | 39.23 | 39.47 | 38.27 | 38.47 | 7,789,928 | -0.53(-1.37%) |
Jul 23, 2007 | 39.48 | 39.64 | 38.82 | 39.00 | 5,940,440 | -0.17(-0.44%) |
Jul 20, 2007 | 39.68 | 39.77 | 39.05 | 39.18 | 8,809,792 | -0.77(-1.94%) |
Jul 19, 2007 | 40.31 | 40.38 | 39.59 | 39.95 | 6,201,533 | -0.13(-0.33%) |
Jul 18, 2007 | 40.32 | 40.93 | 39.83 | 40.08 | 8,971,691 | -0.08(-0.19%) |
Jul 17, 2007 | 41.36 | 41.36 | 39.48 | 40.16 | 12,756,722 | -0.69(-1.69%) |
Jul 16, 2007 | 40.71 | 41.29 | 40.56 | 40.85 | 4,124,796 | -0.34(-0.83%) |
Jul 13, 2007 | 41.29 | 41.39 | 40.97 | 41.19 | 4,255,676 | -0.36(-0.87%) |
Jul 12, 2007 | 41.44 | 41.72 | 40.82 | 41.55 | 10,092,080 | +0.50(+1.23%) |
Jul 11, 2007 | 41.02 | 41.36 | 40.67 | 41.05 | 8,140,220 | +0.19(+0.47%) |
Jul 10, 2007 | 41.51 | 41.51 | 39.84 | 40.86 | 12,296,617 | -0.80(-1.92%) |
Jul 09, 2007 | 42.08 | 42.24 | 41.14 | 41.66 | 6,727,219 | -0.61(-1.43%) |
Jul 06, 2007 | 42.08 | 42.68 | 41.79 | 42.26 | 4,249,194 | +0.19(+0.44%) |
Jul 05, 2007 | 41.81 | 42.24 | 41.66 | 42.08 | 4,492,260 | +0.26(+0.63%) |
Jul 03, 2007 | 42.28 | 42.32 | 41.40 | 41.81 | 3,841,362 | -0.30(-0.71%) |