Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 31.01 | 31.01 | 30.41 | 30.60 | 1,847,811 | -0.43(-1.39%) |
Sep 27, 2007 | 30.95 | 31.07 | 30.85 | 31.03 | 606,776 | +0.15(+0.50%) |
Sep 26, 2007 | 30.73 | 31.18 | 30.64 | 30.88 | 1,946,231 | +0.17(+0.57%) |
Sep 25, 2007 | 30.76 | 30.82 | 30.43 | 30.70 | 2,184,509 | -0.13(-0.43%) |
Sep 24, 2007 | 31.44 | 31.50 | 30.82 | 30.84 | 1,536,581 | -0.62(-1.97%) |
Sep 21, 2007 | 31.73 | 31.74 | 31.39 | 31.45 | 548,501 | -0.44(-1.39%) |
Sep 20, 2007 | 32.42 | 32.42 | 31.68 | 31.90 | 710,231 | -0.54(-1.65%) |
Sep 19, 2007 | 32.39 | 32.78 | 32.28 | 32.43 | 5,815,239 | +0.34(+1.06%) |
Sep 18, 2007 | 30.82 | 34.06 | 30.54 | 32.09 | 2,605,670 | +1.38(+4.50%) |
Sep 17, 2007 | 30.52 | 30.82 | 30.49 | 30.71 | 224,753 | -0.08(-0.27%) |
Sep 14, 2007 | 30.28 | 30.79 | 30.20 | 30.79 | 2,667,254 | +0.22(+0.73%) |
Sep 13, 2007 | 30.51 | 30.75 | 30.22 | 30.57 | 350,367 | +0.24(+0.78%) |
Sep 12, 2007 | 30.48 | 30.57 | 30.26 | 30.34 | 502,025 | -0.19(-0.61%) |
Sep 11, 2007 | 30.26 | 30.73 | 30.25 | 30.52 | 1,442,910 | +0.31(+1.01%) |
Sep 10, 2007 | 30.57 | 30.68 | 29.81 | 30.22 | 810,090 | -0.23(-0.75%) |
Sep 07, 2007 | 30.98 | 30.98 | 30.34 | 30.45 | 2,022,203 | -0.56(-1.82%) |
Sep 06, 2007 | 30.79 | 31.17 | 30.66 | 31.01 | 1,882,488 | +0.24(+0.77%) |
Sep 05, 2007 | 31.19 | 31.19 | 30.58 | 30.77 | 1,177,868 | -0.44(-1.42%) |
Sep 04, 2007 | 31.05 | 31.47 | 31.02 | 31.22 | 2,447,969 | +0.22(+0.72%) |
Aug 31, 2007 | 31.13 | 31.29 | 30.76 | 31.00 | 1,960,907 | +0.24(+0.79%) |
Aug 30, 2007 | 30.76 | 31.30 | 30.65 | 30.75 | 1,914,719 | -0.33(-1.05%) |
Aug 29, 2007 | 30.69 | 31.20 | 30.43 | 31.08 | 1,618,453 | +0.58(+1.89%) |
Aug 28, 2007 | 30.95 | 30.95 | 30.45 | 30.50 | 1,290,532 | -0.86(-2.75%) |
Aug 27, 2007 | 31.54 | 31.55 | 31.25 | 31.36 | 2,625,455 | -0.47(-1.46%) |
Aug 24, 2007 | 31.50 | 31.83 | 30.84 | 31.83 | 5,699,984 | +0.34(+1.08%) |
Aug 23, 2007 | 32.23 | 32.27 | 31.41 | 31.49 | 1,711,837 | -0.89(-2.75%) |
Aug 22, 2007 | 32.50 | 32.73 | 31.83 | 32.38 | 3,539,504 | +0.16(+0.50%) |
Aug 21, 2007 | 31.81 | 32.46 | 31.62 | 32.22 | 2,833,589 | +0.48(+1.51%) |
Aug 20, 2007 | 32.24 | 32.36 | 31.27 | 31.74 | 2,703,082 | -0.47(-1.45%) |
Aug 17, 2007 | 31.97 | 32.78 | 31.83 | 32.21 | 3,374,320 | +1.08(+3.46%) |
Aug 16, 2007 | 29.06 | 31.15 | 29.06 | 31.13 | 9,788,998 | +2.04(+7.00%) |
Aug 15, 2007 | 29.07 | 30.13 | 28.83 | 29.09 | 1,844,358 | +0.01(+0.05%) |
Aug 14, 2007 | 29.69 | 29.69 | 29.06 | 29.08 | 743,326 | -0.72(-2.43%) |
Aug 13, 2007 | 30.65 | 30.88 | 29.50 | 29.80 | 1,978,461 | -0.49(-1.61%) |
Aug 10, 2007 | 29.63 | 30.85 | 29.45 | 30.29 | 2,876,467 | +0.09(+0.30%) |
Aug 09, 2007 | 30.04 | 30.79 | 29.82 | 30.20 | 2,362,643 | -0.51(-1.65%) |
Aug 08, 2007 | 29.81 | 31.26 | 29.81 | 30.70 | 6,016,395 | +0.99(+3.34%) |
Aug 07, 2007 | 29.11 | 30.10 | 29.11 | 29.71 | 4,929,607 | +1.56(+5.53%) |
Aug 06, 2007 | 28.24 | 28.34 | 27.76 | 28.15 | 2,028,247 | -1.10(-3.75%) |
Aug 03, 2007 | 29.25 | 29.25 | 29.25 | 29.25 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 29.19 | 29.56 | 29.06 | 29.25 | 1,410,103 | +0.17(+0.60%) |
Aug 01, 2007 | 28.92 | 29.21 | 28.42 | 29.08 | 1,790,975 | +0.14(+0.48%) |
Jul 31, 2007 | 29.72 | 29.79 | 28.90 | 28.94 | 2,537,755 | -0.29(-0.98%) |
Jul 30, 2007 | 29.13 | 29.51 | 28.77 | 29.22 | 1,367,225 | +0.24(+0.84%) |
Jul 27, 2007 | 29.09 | 29.54 | 28.93 | 28.98 | 1,491,832 | -0.25(-0.86%) |
Jul 26, 2007 | 29.33 | 29.53 | 28.89 | 29.23 | 2,093,572 | -0.65(-2.19%) |
Jul 25, 2007 | 29.94 | 30.13 | 29.52 | 29.88 | 2,437,752 | +0.23(+0.77%) |
Jul 24, 2007 | 30.23 | 30.23 | 29.54 | 29.66 | 1,546,653 | -0.87(-2.85%) |
Jul 23, 2007 | 30.73 | 30.73 | 30.52 | 30.52 | 857,861 | -0.11(-0.36%) |
Jul 20, 2007 | 31.04 | 31.05 | 30.47 | 30.63 | 1,509,818 | -0.50(-1.61%) |
Jul 19, 2007 | 31.15 | 31.36 | 30.96 | 31.14 | 4,752,481 | +0.20(+0.65%) |
Jul 18, 2007 | 31.44 | 31.44 | 30.68 | 30.93 | 3,865,986 | -0.64(-2.02%) |
Jul 17, 2007 | 31.68 | 31.77 | 31.57 | 31.57 | 291,517 | -0.01(-0.02%) |
Jul 16, 2007 | 31.71 | 31.80 | 31.53 | 31.58 | 397,562 | -0.23(-0.72%) |
Jul 13, 2007 | 31.73 | 31.88 | 31.71 | 31.81 | 388,929 | +0.13(+0.39%) |
Jul 12, 2007 | 31.40 | 31.90 | 31.40 | 31.68 | 1,195,422 | +0.47(+1.51%) |
Jul 11, 2007 | 31.23 | 31.28 | 31.03 | 31.21 | 1,106,499 | -0.02(-0.07%) |
Jul 10, 2007 | 31.89 | 31.89 | 31.23 | 31.23 | 980,885 | -0.73(-2.28%) |
Jul 09, 2007 | 32.21 | 32.21 | 31.90 | 31.96 | 1,028,469 | -0.28(-0.86%) |
Jul 06, 2007 | 32.15 | 32.25 | 32.04 | 32.24 | 510,227 | +0.07(+0.22%) |
Jul 05, 2007 | 32.30 | 32.30 | 32.06 | 32.17 | 31,799 | -0.11(-0.34%) |
Jul 03, 2007 | 32.18 | 32.32 | 32.16 | 32.28 | 742,606 | +0.16(+0.50%) |