Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 32.09 | 32.18 | 31.93 | 32.14 | 1,676,100 | +0.10(+0.32%) |
Sep 27, 2007 | 31.86 | 32.12 | 31.81 | 32.04 | 2,743,501 | +0.20(+0.63%) |
Sep 26, 2007 | 31.66 | 32.12 | 31.61 | 31.84 | 2,575,560 | +0.31(+0.98%) |
Sep 25, 2007 | 31.63 | 31.87 | 31.46 | 31.53 | 3,943,130 | -0.46(-1.44%) |
Sep 24, 2007 | 32.13 | 32.23 | 31.86 | 31.99 | 2,967,539 | -0.15(-0.46%) |
Sep 21, 2007 | 32.63 | 32.66 | 32.02 | 32.14 | 7,361,184 | -0.20(-0.60%) |
Sep 20, 2007 | 32.31 | 32.55 | 32.26 | 32.33 | 2,692,457 | +0.10(+0.32%) |
Sep 19, 2007 | 32.43 | 32.55 | 31.86 | 32.23 | 4,763,643 | -0.15(-0.46%) |
Sep 18, 2007 | 32.33 | 32.55 | 32.14 | 32.38 | 4,303,925 | +0.15(+0.46%) |
Sep 17, 2007 | 32.13 | 32.48 | 31.97 | 32.23 | 3,461,258 | +0.00(+0.00%) |
Sep 14, 2007 | 31.75 | 32.27 | 31.74 | 32.23 | 2,617,197 | +0.39(+1.23%) |
Sep 13, 2007 | 32.02 | 32.03 | 31.72 | 31.84 | 2,321,210 | -0.09(-0.29%) |
Sep 12, 2007 | 31.74 | 32.08 | 31.72 | 31.93 | 3,237,569 | -0.01(-0.04%) |
Sep 11, 2007 | 31.54 | 31.97 | 31.52 | 31.94 | 2,271,559 | +0.46(+1.46%) |
Sep 10, 2007 | 31.36 | 31.62 | 31.01 | 31.48 | 2,514,063 | +0.14(+0.46%) |
Sep 07, 2007 | 31.42 | 31.86 | 31.23 | 31.34 | 3,430,422 | -0.28(-0.87%) |
Sep 06, 2007 | 31.46 | 31.86 | 31.38 | 31.62 | 1,714,427 | +0.26(+0.84%) |
Sep 05, 2007 | 31.53 | 31.71 | 31.24 | 31.35 | 2,593,156 | -0.42(-1.34%) |
Sep 04, 2007 | 31.57 | 31.86 | 31.47 | 31.78 | 2,339,328 | +0.25(+0.78%) |
Aug 31, 2007 | 31.50 | 31.71 | 31.39 | 31.53 | 3,007,608 | +0.22(+0.71%) |
Aug 30, 2007 | 31.08 | 31.51 | 30.93 | 31.31 | 2,467,374 | +0.03(+0.11%) |
Aug 29, 2007 | 30.97 | 31.27 | 30.94 | 31.27 | 2,327,656 | +0.33(+1.08%) |
Aug 28, 2007 | 31.47 | 31.65 | 30.92 | 30.94 | 2,607,441 | -0.67(-2.12%) |
Aug 27, 2007 | 31.24 | 31.74 | 31.24 | 31.61 | 2,566,327 | +0.27(+0.86%) |
Aug 24, 2007 | 31.17 | 31.41 | 31.02 | 31.34 | 1,992,122 | +0.25(+0.79%) |
Aug 23, 2007 | 31.22 | 31.28 | 30.87 | 31.09 | 2,547,338 | +0.10(+0.31%) |
Aug 22, 2007 | 31.02 | 31.11 | 30.72 | 31.00 | 3,745,573 | +0.24(+0.78%) |
Aug 21, 2007 | 30.71 | 31.04 | 30.49 | 30.76 | 2,449,082 | -0.16(-0.52%) |
Aug 20, 2007 | 31.20 | 31.48 | 30.75 | 30.92 | 2,779,912 | -0.20(-0.63%) |
Aug 17, 2007 | 31.66 | 31.77 | 30.97 | 31.11 | 4,203,557 | +0.17(+0.54%) |
Aug 16, 2007 | 30.55 | 31.19 | 30.42 | 30.94 | 6,569,417 | +0.35(+1.14%) |
Aug 15, 2007 | 30.65 | 30.94 | 30.56 | 30.59 | 4,450,072 | +0.01(+0.04%) |
Aug 14, 2007 | 30.55 | 30.82 | 30.49 | 30.58 | 3,092,972 | +0.03(+0.09%) |
Aug 13, 2007 | 30.65 | 30.73 | 30.01 | 30.55 | 3,417,356 | -0.05(-0.17%) |
Aug 10, 2007 | 30.47 | 30.86 | 30.45 | 30.61 | 6,056,155 | -0.25(-0.80%) |
Aug 09, 2007 | 31.67 | 31.87 | 30.85 | 30.85 | 4,703,567 | -0.95(-2.98%) |
Aug 08, 2007 | 31.40 | 32.13 | 31.36 | 31.80 | 6,593,254 | +0.50(+1.60%) |
Aug 07, 2007 | 31.24 | 31.53 | 30.98 | 31.30 | 5,267,063 | -0.14(-0.44%) |
Aug 06, 2007 | 30.24 | 31.44 | 30.24 | 31.44 | 5,425,479 | +1.06(+3.50%) |
Aug 03, 2007 | 30.58 | 30.64 | 29.94 | 30.38 | 5,696,256 | +0.44(+1.46%) |
Aug 02, 2007 | 29.53 | 30.08 | 29.53 | 29.94 | 3,557,273 | -0.02(-0.08%) |
Aug 01, 2007 | 29.29 | 29.99 | 29.29 | 29.96 | 5,864,197 | +0.22(+0.75%) |
Jul 31, 2007 | 30.05 | 30.10 | 29.72 | 29.74 | 4,960,200 | -0.16(-0.54%) |
Jul 30, 2007 | 29.85 | 29.99 | 29.69 | 29.90 | 5,972,040 | +0.08(+0.27%) |
Jul 27, 2007 | 30.03 | 30.34 | 29.58 | 29.82 | 6,779,009 | +0.02(+0.08%) |
Jul 26, 2007 | 29.85 | 30.20 | 29.75 | 29.80 | 8,303,903 | -0.01(-0.02%) |
Jul 25, 2007 | 29.30 | 29.95 | 29.30 | 29.80 | 4,558,842 | +0.09(+0.29%) |
Jul 24, 2007 | 29.80 | 29.95 | 29.65 | 29.72 | 5,056,175 | -0.25(-0.84%) |
Jul 23, 2007 | 29.89 | 30.06 | 29.80 | 29.97 | 2,625,734 | +0.26(+0.87%) |
Jul 20, 2007 | 29.86 | 29.93 | 29.65 | 29.71 | 3,805,154 | -0.25(-0.82%) |
Jul 19, 2007 | 29.74 | 30.00 | 29.69 | 29.96 | 1,957,105 | +0.25(+0.85%) |
Jul 18, 2007 | 29.46 | 29.76 | 29.41 | 29.71 | 4,803,370 | +0.22(+0.74%) |
Jul 17, 2007 | 29.54 | 29.76 | 29.46 | 29.49 | 3,924,707 | -0.34(-1.14%) |
Jul 16, 2007 | 29.93 | 30.03 | 29.81 | 29.83 | 1,969,255 | -0.15(-0.52%) |
Jul 13, 2007 | 29.93 | 30.07 | 29.70 | 29.98 | 2,588,278 | -0.01(-0.04%) |
Jul 12, 2007 | 29.67 | 29.99 | 29.50 | 29.99 | 2,603,086 | +0.43(+1.46%) |
Jul 11, 2007 | 29.46 | 29.62 | 29.42 | 29.56 | 2,117,207 | +0.09(+0.31%) |
Jul 10, 2007 | 29.61 | 29.69 | 29.41 | 29.47 | 2,037,940 | -0.19(-0.64%) |
Jul 09, 2007 | 29.73 | 29.87 | 29.58 | 29.66 | 1,619,655 | -0.01(-0.04%) |
Jul 06, 2007 | 29.71 | 29.71 | 29.40 | 29.67 | 2,115,465 | -0.14(-0.48%) |
Jul 05, 2007 | 29.48 | 29.93 | 29.48 | 29.81 | 2,675,036 | +0.25(+0.85%) |
Jul 03, 2007 | 29.72 | 29.75 | 29.54 | 29.56 | 1,298,755 | -0.15(-0.50%) |