Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 30.75 | 31.61 | 30.57 | 31.59 | 1,879,800 | +0.84(+2.73%) |
Sep 27, 2007 | 30.82 | 31.00 | 30.70 | 30.75 | 750,000 | -0.06(-0.19%) |
Sep 26, 2007 | 30.84 | 31.22 | 30.75 | 30.81 | 1,130,600 | +0.05(+0.16%) |
Sep 25, 2007 | 30.30 | 30.80 | 30.12 | 30.76 | 823,800 | +0.40(+1.30%) |
Sep 24, 2007 | 30.68 | 30.75 | 30.30 | 30.36 | 823,600 | -0.44(-1.43%) |
Sep 21, 2007 | 30.32 | 30.82 | 30.32 | 30.80 | 753,600 | +0.54(+1.78%) |
Sep 20, 2007 | 30.43 | 30.57 | 30.20 | 30.27 | 549,000 | -0.07(-0.23%) |
Sep 19, 2007 | 30.93 | 30.93 | 30.16 | 30.34 | 1,055,600 | -0.44(-1.43%) |
Sep 18, 2007 | 31.03 | 31.29 | 30.62 | 30.77 | 1,430,400 | -0.11(-0.36%) |
Sep 17, 2007 | 30.85 | 31.00 | 30.55 | 30.89 | 1,271,800 | -0.14(-0.47%) |
Sep 14, 2007 | 30.88 | 31.07 | 30.84 | 31.03 | 720,400 | +0.03(+0.10%) |
Sep 13, 2007 | 31.10 | 31.50 | 30.85 | 31.00 | 1,575,200 | -0.07(-0.24%) |
Sep 12, 2007 | 30.17 | 31.20 | 30.14 | 31.07 | 4,262,400 | +1.00(+3.33%) |
Sep 11, 2007 | 29.15 | 30.07 | 28.91 | 30.07 | 2,477,000 | +1.24(+4.30%) |
Sep 10, 2007 | 29.18 | 29.18 | 28.75 | 28.84 | 1,966,600 | -0.39(-1.35%) |
Sep 07, 2007 | 29.39 | 29.46 | 28.98 | 29.23 | 1,574,600 | -0.20(-0.68%) |
Sep 06, 2007 | 29.41 | 29.75 | 29.30 | 29.43 | 1,523,200 | -0.07(-0.22%) |
Sep 05, 2007 | 29.23 | 29.55 | 29.23 | 29.50 | 1,385,200 | +0.03(+0.10%) |
Sep 04, 2007 | 29.40 | 29.61 | 29.11 | 29.46 | 2,031,800 | +0.70(+2.45%) |
Aug 31, 2007 | 28.84 | 28.91 | 28.68 | 28.76 | 1,148,200 | +0.15(+0.51%) |
Aug 30, 2007 | 28.11 | 28.71 | 28.00 | 28.61 | 1,180,200 | +0.44(+1.56%) |
Aug 29, 2007 | 28.10 | 28.30 | 27.89 | 28.18 | 890,000 | +0.06(+0.21%) |
Aug 28, 2007 | 28.00 | 28.43 | 27.93 | 28.11 | 1,181,800 | +0.15(+0.55%) |
Aug 27, 2007 | 28.00 | 28.20 | 27.86 | 27.96 | 718,590 | -0.07(-0.25%) |
Aug 24, 2007 | 27.71 | 28.07 | 27.70 | 28.03 | 643,600 | +0.29(+1.03%) |
Aug 23, 2007 | 27.77 | 27.96 | 27.65 | 27.75 | 845,600 | +0.11(+0.40%) |
Aug 22, 2007 | 27.54 | 27.69 | 27.27 | 27.64 | 603,200 | +0.16(+0.58%) |
Aug 21, 2007 | 27.27 | 27.57 | 27.13 | 27.48 | 1,091,800 | +0.21(+0.77%) |
Aug 20, 2007 | 27.25 | 27.56 | 27.12 | 27.27 | 895,600 | +0.15(+0.55%) |
Aug 17, 2007 | 27.17 | 27.62 | 26.68 | 27.11 | 2,004,600 | +0.22(+0.84%) |
Aug 16, 2007 | 26.84 | 27.19 | 26.65 | 26.89 | 1,487,200 | -0.22(-0.83%) |
Aug 15, 2007 | 27.73 | 27.89 | 27.09 | 27.11 | 1,358,600 | -0.64(-2.29%) |
Aug 14, 2007 | 27.95 | 28.14 | 27.60 | 27.75 | 1,204,800 | -0.17(-0.61%) |
Aug 13, 2007 | 28.16 | 28.41 | 27.91 | 27.92 | 1,082,000 | -0.24(-0.87%) |
Aug 10, 2007 | 28.48 | 28.55 | 27.46 | 28.16 | 2,597,200 | -0.31(-1.09%) |
Aug 09, 2007 | 28.37 | 28.55 | 27.36 | 28.48 | 2,337,400 | +0.11(+0.37%) |
Aug 08, 2007 | 29.02 | 29.11 | 27.84 | 28.37 | 2,517,800 | -0.45(-1.56%) |
Aug 07, 2007 | 28.81 | 29.12 | 28.29 | 28.82 | 2,346,600 | +0.01(+0.03%) |
Aug 06, 2007 | 28.41 | 28.99 | 28.33 | 28.81 | 3,759,200 | +0.82(+2.93%) |
Aug 03, 2007 | 28.24 | 28.44 | 26.59 | 27.99 | 8,252,600 | +1.40(+5.28%) |
Aug 02, 2007 | 26.45 | 26.75 | 26.30 | 26.59 | 1,404,200 | +0.20(+0.74%) |
Aug 01, 2007 | 26.31 | 26.60 | 26.16 | 26.39 | 1,805,800 | -0.08(-0.30%) |
Jul 31, 2007 | 27.07 | 27.04 | 26.47 | 26.47 | 1,419,800 | -0.60(-2.20%) |
Jul 30, 2007 | 26.64 | 27.19 | 26.55 | 27.07 | 2,070,600 | +0.53(+1.98%) |
Jul 27, 2007 | 26.55 | 26.72 | 26.14 | 26.54 | 1,634,400 | +0.08(+0.30%) |
Jul 26, 2007 | 26.74 | 26.75 | 26.11 | 26.46 | 2,421,800 | -0.29(-1.10%) |
Jul 25, 2007 | 26.43 | 27.75 | 26.43 | 26.75 | 2,733,000 | +0.33(+1.25%) |
Jul 24, 2007 | 26.71 | 26.90 | 26.29 | 26.43 | 1,054,400 | -0.29(-1.10%) |
Jul 23, 2007 | 26.95 | 27.12 | 26.63 | 26.72 | 1,138,400 | -0.23(-0.85%) |
Jul 20, 2007 | 26.43 | 27.48 | 26.38 | 26.95 | 3,106,000 | +0.43(+1.60%) |
Jul 19, 2007 | 26.82 | 26.82 | 26.27 | 26.52 | 1,349,000 | -0.27(-1.01%) |
Jul 18, 2007 | 26.21 | 27.00 | 25.87 | 26.80 | 2,942,400 | -0.37(-1.36%) |
Jul 17, 2007 | 27.25 | 27.42 | 27.11 | 27.16 | 948,400 | -0.16(-0.60%) |
Jul 16, 2007 | 27.55 | 27.63 | 27.20 | 27.33 | 666,200 | -0.27(-0.96%) |
Jul 13, 2007 | 26.81 | 27.59 | 26.70 | 27.59 | 1,401,200 | +0.70(+2.58%) |
Jul 12, 2007 | 27.05 | 27.08 | 26.84 | 26.90 | 917,000 | -0.07(-0.26%) |
Jul 11, 2007 | 26.87 | 27.05 | 26.74 | 26.97 | 1,278,200 | -0.01(-0.02%) |
Jul 10, 2007 | 27.32 | 27.45 | 26.92 | 26.98 | 1,277,200 | -0.43(-1.59%) |
Jul 09, 2007 | 27.92 | 28.00 | 27.40 | 27.41 | 1,325,000 | -0.46(-1.67%) |
Jul 06, 2007 | 27.87 | 28.05 | 27.84 | 27.88 | 677,800 | +0.12(+0.43%) |
Jul 05, 2007 | 27.57 | 27.91 | 27.52 | 27.75 | 1,172,600 | +0.30(+1.09%) |
Jul 03, 2007 | 27.23 | 27.50 | 27.19 | 27.45 | 380,600 | +0.19(+0.70%) |