Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 33.03 | 33.28 | 32.79 | 33.09 | 5,580,606 | +0.20(+0.59%) |
Sep 27, 2007 | 32.92 | 33.03 | 32.68 | 32.90 | 5,965,346 | +0.16(+0.50%) |
Sep 26, 2007 | 32.94 | 33.05 | 32.47 | 32.73 | 8,816,826 | -0.35(-1.05%) |
Sep 25, 2007 | 32.94 | 33.08 | 32.81 | 33.08 | 12,368,059 | -0.91(-2.68%) |
Sep 24, 2007 | 34.26 | 34.29 | 33.95 | 33.99 | 4,844,119 | -0.08(-0.24%) |
Sep 21, 2007 | 34.50 | 34.41 | 34.01 | 34.07 | 8,527,821 | +0.17(+0.51%) |
Sep 20, 2007 | 33.95 | 34.09 | 33.84 | 33.90 | 5,754,094 | +0.25(+0.74%) |
Sep 19, 2007 | 33.50 | 34.05 | 33.47 | 33.65 | 8,767,462 | +0.28(+0.83%) |
Sep 18, 2007 | 32.52 | 33.51 | 32.60 | 33.38 | 7,912,718 | +0.78(+2.39%) |
Sep 17, 2007 | 32.60 | 32.81 | 32.38 | 32.60 | 4,728,015 | -0.23(-0.70%) |
Sep 14, 2007 | 32.61 | 33.05 | 32.52 | 32.83 | 6,022,560 | -0.36(-1.08%) |
Sep 13, 2007 | 33.15 | 33.36 | 33.07 | 33.19 | 5,164,979 | +0.06(+0.19%) |
Sep 12, 2007 | 32.75 | 33.21 | 32.70 | 33.12 | 9,186,097 | +0.11(+0.35%) |
Sep 11, 2007 | 32.57 | 33.04 | 32.52 | 33.01 | 7,845,235 | +0.40(+1.23%) |
Sep 10, 2007 | 32.81 | 32.82 | 32.28 | 32.61 | 7,054,801 | +0.06(+0.19%) |
Sep 07, 2007 | 32.63 | 32.75 | 32.34 | 32.55 | 8,460,338 | -0.07(-0.22%) |
Sep 06, 2007 | 32.64 | 32.80 | 32.49 | 32.62 | 6,367,521 | +0.16(+0.50%) |
Sep 05, 2007 | 32.38 | 32.53 | 32.19 | 32.46 | 5,716,371 | -0.05(-0.16%) |
Sep 04, 2007 | 31.88 | 32.61 | 31.85 | 32.51 | 7,386,056 | +0.37(+1.14%) |
Aug 31, 2007 | 32.26 | 32.33 | 32.01 | 32.14 | 6,018,369 | +0.45(+1.43%) |
Aug 30, 2007 | 31.33 | 31.94 | 31.30 | 31.69 | 7,113,189 | +0.08(+0.24%) |
Aug 29, 2007 | 31.19 | 31.63 | 31.09 | 31.61 | 6,393,927 | +0.68(+2.21%) |
Aug 28, 2007 | 31.52 | 31.60 | 30.90 | 30.93 | 5,812,775 | -0.90(-2.83%) |
Aug 27, 2007 | 31.96 | 31.96 | 31.65 | 31.83 | 3,567,387 | -0.16(-0.49%) |
Aug 24, 2007 | 31.52 | 32.04 | 31.69 | 31.99 | 8,889,967 | +0.55(+1.76%) |
Aug 23, 2007 | 31.44 | 31.53 | 31.09 | 31.43 | 6,260,629 | +0.29(+0.93%) |
Aug 22, 2007 | 30.95 | 31.19 | 30.85 | 31.14 | 5,898,701 | +0.58(+1.90%) |
Aug 21, 2007 | 30.52 | 30.71 | 30.38 | 30.56 | 6,302,762 | -0.26(-0.85%) |
Aug 20, 2007 | 31.06 | 31.07 | 30.39 | 30.82 | 7,254,260 | +0.01(+0.03%) |
Aug 17, 2007 | 30.50 | 30.99 | 30.33 | 30.81 | 10,721,289 | +0.75(+2.51%) |
Aug 16, 2007 | 30.13 | 30.18 | 29.15 | 30.06 | 16,181,170 | -0.33(-1.08%) |
Aug 15, 2007 | 30.49 | 31.06 | 30.36 | 30.39 | 10,296,327 | -0.44(-1.44%) |
Aug 14, 2007 | 31.41 | 31.47 | 30.80 | 30.83 | 7,659,761 | -0.41(-1.30%) |
Aug 13, 2007 | 31.10 | 31.60 | 31.17 | 31.24 | 8,613,328 | +0.11(+0.37%) |
Aug 10, 2007 | 31.17 | 31.23 | 30.58 | 31.12 | 10,449,824 | -0.20(-0.62%) |
Aug 09, 2007 | 31.63 | 31.86 | 31.25 | 31.32 | 12,719,984 | -1.17(-3.61%) |
Aug 08, 2007 | 31.97 | 32.79 | 32.03 | 32.49 | 12,847,680 | +0.04(+0.12%) |
Aug 07, 2007 | 31.71 | 32.69 | 31.69 | 32.46 | 10,995,799 | +0.23(+0.71%) |
Aug 06, 2007 | 32.04 | 32.23 | 31.55 | 32.23 | 13,846,905 | +0.50(+1.56%) |
Aug 03, 2007 | 32.09 | 32.68 | 31.71 | 31.73 | 11,903,320 | -1.18(-3.60%) |
Aug 02, 2007 | 33.00 | 33.01 | 32.50 | 32.91 | 12,099,648 | -0.34(-1.03%) |
Aug 01, 2007 | 33.35 | 33.56 | 32.61 | 33.26 | 13,667,184 | +0.14(+0.43%) |
Jul 31, 2007 | 33.38 | 33.73 | 33.07 | 33.11 | 8,887,729 | -0.24(-0.73%) |
Jul 30, 2007 | 33.19 | 33.43 | 32.92 | 33.36 | 8,044,864 | +0.22(+0.66%) |
Jul 27, 2007 | 33.71 | 33.84 | 32.82 | 33.14 | 13,591,305 | -0.69(-2.05%) |
Jul 26, 2007 | 34.46 | 34.52 | 33.30 | 33.83 | 12,898,182 | -0.81(-2.33%) |
Jul 25, 2007 | 34.42 | 34.69 | 34.09 | 34.64 | 9,194,352 | +0.14(+0.40%) |
Jul 24, 2007 | 34.93 | 35.16 | 34.41 | 34.50 | 9,992,923 | -1.01(-2.85%) |
Jul 23, 2007 | 35.43 | 35.63 | 35.20 | 35.51 | 6,889,327 | +0.26(+0.74%) |
Jul 20, 2007 | 35.41 | 35.45 | 35.00 | 35.25 | 8,452,657 | -0.25(-0.70%) |
Jul 19, 2007 | 35.38 | 35.54 | 35.36 | 35.50 | 7,452,542 | -0.07(-0.19%) |
Jul 18, 2007 | 35.24 | 35.56 | 35.20 | 35.56 | 7,939,963 | +0.29(+0.81%) |
Jul 17, 2007 | 35.50 | 35.56 | 35.20 | 35.28 | 6,271,955 | -0.00(-0.01%) |
Jul 16, 2007 | 35.45 | 35.52 | 35.06 | 35.28 | 6,683,560 | -0.51(-1.43%) |
Jul 13, 2007 | 35.56 | 35.91 | 35.56 | 35.79 | 6,453,027 | +0.11(+0.31%) |
Jul 12, 2007 | 35.27 | 35.72 | 35.26 | 35.68 | 7,608,109 | +0.37(+1.05%) |
Jul 11, 2007 | 35.11 | 35.35 | 35.05 | 35.31 | 7,746,735 | +0.18(+0.52%) |
Jul 10, 2007 | 35.35 | 35.45 | 35.07 | 35.13 | 9,739,585 | -0.22(-0.62%) |
Jul 09, 2007 | 35.27 | 35.48 | 35.21 | 35.35 | 6,186,657 | +0.28(+0.79%) |
Jul 06, 2007 | 35.02 | 35.19 | 34.99 | 35.07 | 9,845,781 | +0.28(+0.80%) |
Jul 05, 2007 | 35.24 | 35.23 | 34.56 | 34.79 | 6,624,460 | -0.28(-0.80%) |
Jul 03, 2007 | 35.07 | 35.14 | 34.91 | 35.08 | 4,261,919 | +0.10(+0.29%) |