Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 33.66 | 33.74 | 33.27 | 33.49 | 4,990,162 | -0.09(-0.28%) |
Sep 27, 2007 | 33.22 | 33.63 | 32.72 | 33.59 | 8,303,217 | +1.13(+3.49%) |
Sep 26, 2007 | 32.31 | 32.70 | 32.18 | 32.45 | 4,388,221 | +0.35(+1.08%) |
Sep 25, 2007 | 31.37 | 32.22 | 31.26 | 32.11 | 4,380,753 | +0.48(+1.53%) |
Sep 24, 2007 | 31.48 | 32.09 | 31.48 | 31.62 | 3,986,965 | +0.03(+0.10%) |
Sep 21, 2007 | 32.01 | 32.06 | 31.51 | 31.59 | 5,802,654 | -0.10(-0.32%) |
Sep 20, 2007 | 32.08 | 32.23 | 31.69 | 31.69 | 4,059,919 | -0.38(-1.20%) |
Sep 19, 2007 | 31.89 | 32.40 | 31.77 | 32.08 | 5,282,416 | +0.49(+1.55%) |
Sep 18, 2007 | 30.31 | 31.58 | 30.42 | 31.58 | 4,483,883 | +1.27(+4.19%) |
Sep 17, 2007 | 30.54 | 30.66 | 30.21 | 30.31 | 2,828,458 | -0.31(-1.01%) |
Sep 14, 2007 | 30.21 | 30.82 | 30.10 | 30.62 | 3,960,761 | +0.35(+1.14%) |
Sep 13, 2007 | 30.40 | 30.55 | 30.05 | 30.28 | 2,433,822 | +0.13(+0.44%) |
Sep 12, 2007 | 30.00 | 30.38 | 29.95 | 30.14 | 3,074,218 | +0.00(+0.00%) |
Sep 11, 2007 | 30.15 | 30.29 | 29.92 | 30.14 | 3,319,253 | +0.16(+0.52%) |
Sep 10, 2007 | 30.01 | 30.32 | 29.35 | 29.99 | 4,141,438 | +0.17(+0.57%) |
Sep 07, 2007 | 30.02 | 30.34 | 29.70 | 29.82 | 3,983,961 | -0.80(-2.61%) |
Sep 06, 2007 | 30.88 | 30.91 | 30.37 | 30.62 | 4,095,832 | -0.12(-0.39%) |
Sep 05, 2007 | 30.82 | 30.94 | 30.24 | 30.73 | 5,840,951 | -0.46(-1.47%) |
Sep 04, 2007 | 31.16 | 31.40 | 30.91 | 31.19 | 3,853,975 | +0.21(+0.69%) |
Aug 31, 2007 | 30.58 | 31.25 | 30.52 | 30.98 | 4,529,013 | +0.80(+2.65%) |
Aug 30, 2007 | 30.04 | 30.64 | 30.01 | 30.18 | 2,926,593 | -0.18(-0.60%) |
Aug 29, 2007 | 29.72 | 30.40 | 29.53 | 30.36 | 4,585,266 | +0.85(+2.88%) |
Aug 28, 2007 | 29.73 | 29.85 | 29.39 | 29.51 | 6,564,773 | -0.34(-1.14%) |
Aug 27, 2007 | 30.14 | 30.20 | 29.81 | 29.85 | 2,837,001 | -0.21(-0.71%) |
Aug 24, 2007 | 29.22 | 30.11 | 29.11 | 30.07 | 4,098,851 | +0.98(+3.35%) |
Aug 23, 2007 | 29.55 | 29.74 | 28.86 | 29.09 | 4,271,266 | -0.46(-1.55%) |
Aug 22, 2007 | 29.37 | 29.63 | 28.61 | 29.55 | 5,501,684 | +0.62(+2.13%) |
Aug 21, 2007 | 29.66 | 29.77 | 28.82 | 28.94 | 7,448,456 | -0.72(-2.44%) |
Aug 20, 2007 | 28.63 | 29.89 | 28.63 | 29.66 | 5,978,564 | +0.52(+1.77%) |
Aug 17, 2007 | 29.09 | 29.44 | 28.49 | 29.14 | 8,215,024 | +0.56(+1.96%) |
Aug 16, 2007 | 28.26 | 28.85 | 27.17 | 28.58 | 9,607,305 | -0.29(-1.00%) |
Aug 15, 2007 | 29.46 | 29.89 | 28.80 | 28.87 | 5,348,315 | -0.70(-2.36%) |
Aug 14, 2007 | 30.24 | 30.43 | 29.57 | 29.57 | 5,325,009 | -0.70(-2.33%) |
Aug 13, 2007 | 30.29 | 30.79 | 29.68 | 30.28 | 5,105,528 | +0.64(+2.17%) |
Aug 10, 2007 | 27.91 | 29.82 | 27.85 | 29.63 | 7,129,211 | +0.80(+2.77%) |
Aug 09, 2007 | 29.63 | 31.06 | 28.75 | 28.83 | 8,207,714 | -1.73(-5.66%) |
Aug 08, 2007 | 30.69 | 31.21 | 30.40 | 30.57 | 5,580,025 | +0.09(+0.31%) |
Aug 07, 2007 | 29.68 | 30.67 | 29.58 | 30.47 | 7,272,545 | +0.20(+0.64%) |
Aug 06, 2007 | 29.82 | 30.31 | 29.38 | 30.28 | 5,520,753 | +0.74(+2.49%) |
Aug 03, 2007 | 29.73 | 29.98 | 29.46 | 29.54 | 5,346,908 | -0.44(-1.47%) |
Aug 02, 2007 | 30.65 | 30.65 | 29.72 | 29.98 | 5,988,591 | -0.15(-0.50%) |
Aug 01, 2007 | 29.57 | 30.20 | 29.46 | 30.13 | 5,986,828 | +0.51(+1.72%) |
Jul 31, 2007 | 30.01 | 30.99 | 29.57 | 29.62 | 6,250,772 | -0.51(-1.69%) |
Jul 30, 2007 | 29.62 | 30.21 | 29.54 | 30.13 | 6,147,621 | +0.45(+1.51%) |
Jul 27, 2007 | 30.52 | 30.52 | 29.68 | 29.68 | 6,880,819 | -0.68(-2.24%) |
Jul 26, 2007 | 30.68 | 31.39 | 29.91 | 30.36 | 8,344,958 | -0.54(-1.75%) |
Jul 25, 2007 | 31.30 | 31.43 | 30.50 | 30.90 | 4,672,857 | -0.04(-0.12%) |
Jul 24, 2007 | 31.36 | 31.55 | 30.91 | 30.94 | 4,723,849 | -0.67(-2.11%) |
Jul 23, 2007 | 31.61 | 31.92 | 31.51 | 31.61 | 3,524,402 | +0.18(+0.58%) |
Jul 20, 2007 | 31.84 | 31.84 | 30.99 | 31.43 | 6,451,564 | -0.48(-1.50%) |
Jul 19, 2007 | 31.72 | 32.14 | 31.62 | 31.91 | 3,998,422 | +0.40(+1.26%) |
Jul 18, 2007 | 31.89 | 31.91 | 31.11 | 31.51 | 4,574,635 | -0.26(-0.83%) |
Jul 17, 2007 | 31.70 | 31.89 | 31.56 | 31.77 | 4,222,971 | +0.17(+0.54%) |
Jul 16, 2007 | 31.31 | 31.84 | 31.26 | 31.60 | 5,704,926 | +0.26(+0.82%) |
Jul 13, 2007 | 31.18 | 31.42 | 31.03 | 31.35 | 3,401,408 | +0.25(+0.81%) |
Jul 12, 2007 | 30.50 | 31.12 | 30.43 | 31.09 | 4,532,315 | +0.67(+2.19%) |
Jul 11, 2007 | 30.04 | 30.72 | 30.02 | 30.43 | 5,187,524 | +0.48(+1.60%) |
Jul 10, 2007 | 30.17 | 30.45 | 29.70 | 29.95 | 6,427,477 | -0.59(-1.92%) |
Jul 09, 2007 | 30.41 | 30.75 | 30.36 | 30.53 | 3,830,759 | +0.28(+0.94%) |
Jul 06, 2007 | 30.12 | 30.31 | 29.92 | 30.25 | 3,059,598 | +0.25(+0.84%) |
Jul 05, 2007 | 30.09 | 30.20 | 29.78 | 30.00 | 2,252,350 | -0.09(-0.29%) |
Jul 03, 2007 | 29.95 | 30.16 | 29.89 | 30.09 | 1,413,161 | +0.21(+0.72%) |