Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 35.42 | 35.50 | 35.01 | 35.24 | 4,742,525 | -0.10(-0.28%) |
Sep 27, 2007 | 34.96 | 35.39 | 34.43 | 35.34 | 7,891,170 | +1.19(+3.49%) |
Sep 26, 2007 | 34.00 | 34.41 | 33.86 | 34.15 | 4,170,456 | +0.36(+1.08%) |
Sep 25, 2007 | 33.01 | 33.90 | 32.90 | 33.78 | 4,163,358 | +0.51(+1.53%) |
Sep 24, 2007 | 33.13 | 33.77 | 33.12 | 33.27 | 3,789,112 | +0.03(+0.10%) |
Sep 21, 2007 | 33.68 | 33.74 | 33.15 | 33.24 | 5,514,698 | -0.11(-0.32%) |
Sep 20, 2007 | 33.75 | 33.91 | 33.35 | 33.35 | 3,858,446 | -0.40(-1.20%) |
Sep 19, 2007 | 33.56 | 34.09 | 33.43 | 33.75 | 5,020,276 | +0.52(+1.55%) |
Sep 18, 2007 | 31.90 | 33.23 | 32.01 | 33.23 | 4,261,371 | +1.34(+4.19%) |
Sep 17, 2007 | 32.13 | 32.26 | 31.79 | 31.90 | 2,688,096 | -0.32(-1.01%) |
Sep 14, 2007 | 31.78 | 32.43 | 31.67 | 32.22 | 3,764,208 | +0.36(+1.14%) |
Sep 13, 2007 | 31.99 | 32.15 | 31.62 | 31.86 | 2,313,044 | +0.14(+0.44%) |
Sep 12, 2007 | 31.57 | 31.97 | 31.51 | 31.72 | 2,921,660 | +0.00(+0.00%) |
Sep 11, 2007 | 31.72 | 31.88 | 31.49 | 31.72 | 3,154,535 | +0.17(+0.52%) |
Sep 10, 2007 | 31.58 | 31.90 | 30.88 | 31.55 | 3,935,920 | +0.18(+0.57%) |
Sep 07, 2007 | 31.59 | 31.93 | 31.25 | 31.37 | 3,786,257 | -0.84(-2.61%) |
Sep 06, 2007 | 32.49 | 32.53 | 31.96 | 32.21 | 3,892,576 | -0.13(-0.39%) |
Sep 05, 2007 | 32.43 | 32.56 | 31.82 | 32.34 | 5,551,094 | -0.48(-1.47%) |
Sep 04, 2007 | 32.79 | 33.03 | 32.53 | 32.82 | 3,662,722 | +0.23(+0.69%) |
Aug 31, 2007 | 32.18 | 32.88 | 32.11 | 32.60 | 4,304,261 | +0.84(+2.65%) |
Aug 30, 2007 | 31.60 | 32.24 | 31.58 | 31.76 | 2,781,361 | -0.19(-0.60%) |
Aug 29, 2007 | 31.27 | 31.99 | 31.07 | 31.95 | 4,357,723 | +0.89(+2.88%) |
Aug 28, 2007 | 31.29 | 31.41 | 30.93 | 31.06 | 6,238,996 | -0.36(-1.14%) |
Aug 27, 2007 | 31.72 | 31.78 | 31.37 | 31.41 | 2,696,215 | -0.23(-0.71%) |
Aug 24, 2007 | 30.75 | 31.68 | 30.62 | 31.64 | 3,895,446 | +1.03(+3.35%) |
Aug 23, 2007 | 31.09 | 31.29 | 30.37 | 30.61 | 4,059,304 | -0.48(-1.55%) |
Aug 22, 2007 | 30.90 | 31.17 | 30.10 | 31.09 | 5,228,663 | +0.65(+2.13%) |
Aug 21, 2007 | 31.21 | 31.32 | 30.33 | 30.45 | 7,078,826 | -0.76(-2.44%) |
Aug 20, 2007 | 30.12 | 31.45 | 30.12 | 31.21 | 5,681,878 | +0.54(+1.77%) |
Aug 17, 2007 | 30.60 | 30.98 | 29.98 | 30.66 | 7,807,354 | +0.59(+1.96%) |
Aug 16, 2007 | 29.74 | 30.36 | 28.59 | 30.08 | 9,130,543 | -0.30(-1.00%) |
Aug 15, 2007 | 31.00 | 31.45 | 30.31 | 30.38 | 5,082,905 | -0.73(-2.36%) |
Aug 14, 2007 | 31.82 | 32.02 | 31.11 | 31.11 | 5,060,756 | -0.74(-2.33%) |
Aug 13, 2007 | 31.87 | 32.40 | 31.23 | 31.86 | 4,852,167 | +0.68(+2.17%) |
Aug 10, 2007 | 29.37 | 31.37 | 29.30 | 31.18 | 6,775,424 | +0.84(+2.77%) |
Aug 09, 2007 | 31.17 | 32.68 | 30.25 | 30.34 | 7,800,407 | -1.82(-5.66%) |
Aug 08, 2007 | 32.29 | 32.84 | 31.98 | 32.16 | 5,303,117 | +0.10(+0.31%) |
Aug 07, 2007 | 31.23 | 32.27 | 31.12 | 32.06 | 6,911,646 | +0.21(+0.64%) |
Aug 06, 2007 | 31.38 | 31.89 | 30.92 | 31.86 | 5,246,786 | +0.77(+2.49%) |
Aug 03, 2007 | 31.29 | 31.55 | 31.00 | 31.08 | 5,081,568 | -0.46(-1.47%) |
Aug 02, 2007 | 32.25 | 32.25 | 31.27 | 31.55 | 5,691,408 | -0.16(-0.50%) |
Aug 01, 2007 | 31.11 | 31.78 | 31.00 | 31.70 | 5,689,731 | +0.54(+1.72%) |
Jul 31, 2007 | 31.58 | 32.60 | 31.11 | 31.17 | 5,940,578 | -0.54(-1.69%) |
Jul 30, 2007 | 31.17 | 31.79 | 31.08 | 31.70 | 5,842,545 | +0.47(+1.51%) |
Jul 27, 2007 | 32.11 | 32.11 | 31.23 | 31.23 | 6,539,358 | -0.72(-2.24%) |
Jul 26, 2007 | 32.29 | 33.03 | 31.47 | 31.95 | 7,930,839 | -0.57(-1.75%) |
Jul 25, 2007 | 32.94 | 33.07 | 32.09 | 32.52 | 4,440,967 | -0.04(-0.12%) |
Jul 24, 2007 | 33.00 | 33.19 | 32.53 | 32.56 | 4,489,428 | -0.70(-2.11%) |
Jul 23, 2007 | 33.26 | 33.59 | 33.15 | 33.26 | 3,349,503 | +0.19(+0.58%) |
Jul 20, 2007 | 33.50 | 33.51 | 32.60 | 33.07 | 6,131,406 | -0.50(-1.50%) |
Jul 19, 2007 | 33.38 | 33.82 | 33.27 | 33.57 | 3,800,000 | +0.42(+1.26%) |
Jul 18, 2007 | 33.56 | 33.57 | 32.74 | 33.15 | 4,347,619 | -0.28(-0.83%) |
Jul 17, 2007 | 33.36 | 33.56 | 33.21 | 33.43 | 4,013,406 | +0.18(+0.54%) |
Jul 16, 2007 | 32.94 | 33.50 | 32.89 | 33.25 | 5,421,819 | +0.27(+0.82%) |
Jul 13, 2007 | 32.81 | 33.06 | 32.65 | 32.98 | 3,232,613 | +0.26(+0.81%) |
Jul 12, 2007 | 32.09 | 32.74 | 32.02 | 32.72 | 4,307,399 | +0.70(+2.19%) |
Jul 11, 2007 | 31.60 | 32.33 | 31.59 | 32.02 | 4,930,094 | +0.50(+1.60%) |
Jul 10, 2007 | 31.75 | 32.04 | 31.25 | 31.51 | 6,108,514 | -0.62(-1.92%) |
Jul 09, 2007 | 32.00 | 32.35 | 31.95 | 32.13 | 3,640,658 | +0.30(+0.94%) |
Jul 06, 2007 | 31.70 | 31.90 | 31.48 | 31.83 | 2,907,766 | +0.26(+0.84%) |
Jul 05, 2007 | 31.66 | 31.78 | 31.34 | 31.57 | 2,140,577 | -0.09(-0.29%) |
Jul 03, 2007 | 31.52 | 31.73 | 31.45 | 31.66 | 1,343,033 | +0.23(+0.72%) |