Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 30.82 | 31.31 | 30.46 | 30.54 | 5,041,772 | -0.25(-0.80%) |
Sep 27, 2007 | 31.47 | 31.47 | 30.67 | 30.79 | 4,703,412 | -0.61(-1.93%) |
Sep 26, 2007 | 31.72 | 32.03 | 31.35 | 31.40 | 4,564,630 | -0.16(-0.50%) |
Sep 25, 2007 | 32.24 | 32.24 | 31.23 | 31.55 | 5,400,396 | -1.48(-4.48%) |
Sep 24, 2007 | 33.09 | 33.23 | 32.58 | 33.03 | 3,366,247 | -0.02(-0.06%) |
Sep 21, 2007 | 32.97 | 33.17 | 32.45 | 33.05 | 7,515,758 | -0.01(-0.02%) |
Sep 20, 2007 | 33.64 | 33.74 | 32.69 | 33.06 | 3,832,643 | -0.75(-2.22%) |
Sep 19, 2007 | 33.52 | 34.21 | 33.44 | 33.81 | 6,004,961 | +0.36(+1.09%) |
Sep 18, 2007 | 32.00 | 33.69 | 31.74 | 33.44 | 5,525,209 | +1.65(+5.18%) |
Sep 17, 2007 | 32.02 | 32.02 | 31.41 | 31.79 | 4,126,221 | -0.40(-1.23%) |
Sep 14, 2007 | 31.31 | 32.37 | 31.14 | 32.19 | 4,050,028 | +0.62(+1.96%) |
Sep 13, 2007 | 30.84 | 31.88 | 30.71 | 31.57 | 4,997,865 | +1.00(+3.26%) |
Sep 12, 2007 | 30.55 | 30.76 | 30.36 | 30.58 | 4,165,322 | -0.26(-0.84%) |
Sep 11, 2007 | 30.42 | 31.07 | 30.22 | 30.84 | 4,593,338 | +0.54(+1.78%) |
Sep 10, 2007 | 30.75 | 30.87 | 29.89 | 30.30 | 3,746,672 | -0.31(-1.00%) |
Sep 07, 2007 | 30.67 | 30.96 | 30.29 | 30.60 | 6,918,409 | -0.70(-2.23%) |
Sep 06, 2007 | 31.26 | 31.85 | 30.81 | 31.30 | 7,064,253 | +0.56(+1.82%) |
Sep 05, 2007 | 30.52 | 31.08 | 29.93 | 30.74 | 9,389,171 | +0.14(+0.45%) |
Sep 04, 2007 | 31.10 | 31.23 | 30.51 | 30.60 | 7,011,692 | -0.73(-2.33%) |
Aug 31, 2007 | 31.18 | 32.05 | 30.35 | 31.33 | 6,162,012 | +0.36(+1.18%) |
Aug 30, 2007 | 30.95 | 31.12 | 30.63 | 30.97 | 4,131,701 | -0.40(-1.29%) |
Aug 29, 2007 | 30.75 | 31.40 | 30.44 | 31.37 | 4,109,901 | +0.82(+2.69%) |
Aug 28, 2007 | 31.17 | 31.27 | 30.50 | 30.55 | 6,050,096 | -0.74(-2.35%) |
Aug 27, 2007 | 31.78 | 32.18 | 31.21 | 31.29 | 4,441,813 | -0.52(-1.64%) |
Aug 24, 2007 | 30.88 | 32.00 | 30.59 | 31.81 | 4,498,769 | +1.11(+3.63%) |
Aug 23, 2007 | 31.14 | 31.33 | 30.45 | 30.69 | 4,260,045 | -0.01(-0.02%) |
Aug 22, 2007 | 29.96 | 31.03 | 29.96 | 30.70 | 5,585,082 | +1.05(+3.54%) |
Aug 21, 2007 | 29.25 | 29.87 | 28.95 | 29.65 | 4,393,761 | -0.03(-0.09%) |
Aug 20, 2007 | 30.71 | 30.94 | 29.02 | 29.68 | 7,125,899 | -0.94(-3.08%) |
Aug 17, 2007 | 30.22 | 30.88 | 29.41 | 30.62 | 8,880,498 | +0.56(+1.86%) |
Aug 16, 2007 | 29.72 | 30.28 | 28.72 | 30.06 | 7,488,552 | +0.00(+0.00%) |
Aug 15, 2007 | 30.28 | 31.27 | 29.77 | 30.06 | 7,373,901 | -0.50(-1.62%) |
Aug 14, 2007 | 31.63 | 31.70 | 30.55 | 30.56 | 4,982,413 | -1.11(-3.50%) |
Aug 13, 2007 | 32.33 | 32.88 | 31.27 | 31.66 | 5,217,553 | -0.03(-0.10%) |
Aug 10, 2007 | 32.50 | 32.59 | 31.03 | 31.70 | 8,467,208 | -1.25(-3.80%) |
Aug 09, 2007 | 32.57 | 34.83 | 31.55 | 32.95 | 9,811,352 | -0.35(-1.04%) |
Aug 08, 2007 | 32.20 | 33.64 | 31.45 | 33.29 | 9,759,828 | +1.58(+4.97%) |
Aug 07, 2007 | 31.27 | 31.92 | 30.48 | 31.72 | 8,877,947 | +0.62(+1.99%) |
Aug 06, 2007 | 30.00 | 31.10 | 29.44 | 31.10 | 6,253,193 | +0.89(+2.95%) |
Aug 03, 2007 | 30.58 | 31.38 | 30.18 | 30.20 | 4,844,587 | -1.17(-3.74%) |
Aug 02, 2007 | 31.52 | 31.60 | 30.59 | 31.38 | 4,711,428 | +0.35(+1.13%) |
Aug 01, 2007 | 30.98 | 31.12 | 30.37 | 31.03 | 6,832,406 | +0.03(+0.10%) |
Jul 31, 2007 | 31.82 | 32.57 | 30.91 | 30.99 | 9,303,403 | +0.34(+1.10%) |
Jul 30, 2007 | 30.09 | 30.86 | 29.64 | 30.65 | 9,817,148 | +2.05(+7.17%) |
Jul 27, 2007 | 28.69 | 29.70 | 28.33 | 28.60 | 9,213,067 | +0.30(+1.06%) |
Jul 26, 2007 | 28.66 | 29.00 | 27.81 | 28.30 | 8,149,029 | -0.75(-2.58%) |
Jul 25, 2007 | 29.54 | 29.64 | 28.69 | 29.05 | 6,191,152 | -0.35(-1.20%) |
Jul 24, 2007 | 30.24 | 30.49 | 29.30 | 29.40 | 5,597,690 | -1.15(-3.77%) |
Jul 23, 2007 | 31.42 | 31.42 | 30.40 | 30.56 | 5,161,672 | -0.35(-1.14%) |
Jul 20, 2007 | 32.18 | 32.25 | 30.89 | 30.91 | 3,679,583 | -0.76(-2.41%) |
Jul 19, 2007 | 31.20 | 31.81 | 31.01 | 31.67 | 3,740,538 | +0.66(+2.12%) |
Jul 18, 2007 | 31.13 | 31.62 | 30.76 | 31.01 | 4,762,825 | -0.17(-0.54%) |
Jul 17, 2007 | 31.43 | 31.43 | 30.95 | 31.18 | 4,793,222 | -0.32(-1.01%) |
Jul 16, 2007 | 32.12 | 32.17 | 31.40 | 31.50 | 3,329,556 | -0.68(-2.13%) |
Jul 13, 2007 | 31.72 | 32.26 | 31.46 | 32.18 | 3,752,352 | +0.31(+0.96%) |
Jul 12, 2007 | 32.30 | 32.50 | 31.41 | 31.88 | 6,400,388 | +0.47(+1.49%) |
Jul 11, 2007 | 30.84 | 31.55 | 30.74 | 31.41 | 6,266,867 | +0.44(+1.41%) |
Jul 10, 2007 | 31.58 | 31.61 | 30.68 | 30.97 | 9,413,648 | -1.00(-3.14%) |
Jul 09, 2007 | 32.26 | 32.28 | 31.81 | 31.98 | 4,300,421 | -0.32(-0.99%) |
Jul 06, 2007 | 32.22 | 32.36 | 31.87 | 32.30 | 6,765,809 | -0.01(-0.04%) |
Jul 05, 2007 | 32.37 | 32.54 | 32.05 | 32.31 | 6,506,666 | -0.09(-0.28%) |
Jul 03, 2007 | 32.86 | 32.89 | 32.25 | 32.40 | 2,315,398 | -0.50(-1.51%) |