Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 30.51 | 30.83 | 30.08 | 30.60 | 1,708,911 | +0.21(+0.70%) |
Sep 27, 2007 | 30.36 | 30.69 | 30.11 | 30.39 | 1,841,649 | +0.24(+0.78%) |
Sep 26, 2007 | 29.67 | 30.47 | 29.50 | 30.15 | 2,913,238 | +1.43(+4.97%) |
Sep 25, 2007 | 29.05 | 29.31 | 28.66 | 28.72 | 2,292,094 | -0.60(-2.06%) |
Sep 24, 2007 | 29.48 | 30.43 | 29.12 | 29.33 | 2,701,519 | -0.30(-1.01%) |
Sep 21, 2007 | 28.86 | 29.83 | 28.56 | 29.63 | 2,399,482 | +0.89(+3.11%) |
Sep 20, 2007 | 29.05 | 29.26 | 28.59 | 28.73 | 1,437,829 | -0.10(-0.35%) |
Sep 19, 2007 | 28.90 | 29.45 | 28.61 | 28.83 | 1,915,662 | -0.06(-0.22%) |
Sep 18, 2007 | 28.15 | 28.93 | 27.59 | 28.90 | 2,528,659 | +0.87(+3.11%) |
Sep 17, 2007 | 27.88 | 28.26 | 27.81 | 28.02 | 979,996 | +0.06(+0.22%) |
Sep 14, 2007 | 27.40 | 28.33 | 27.32 | 27.96 | 1,408,402 | +0.46(+1.68%) |
Sep 13, 2007 | 27.68 | 28.01 | 27.40 | 27.50 | 1,305,982 | -0.08(-0.28%) |
Sep 12, 2007 | 28.08 | 28.22 | 27.31 | 27.58 | 2,369,673 | -0.60(-2.15%) |
Sep 11, 2007 | 27.48 | 28.31 | 27.32 | 28.18 | 1,945,471 | +0.71(+2.57%) |
Sep 10, 2007 | 27.85 | 27.99 | 27.38 | 27.48 | 971,843 | -0.19(-0.68%) |
Sep 07, 2007 | 27.79 | 28.02 | 27.40 | 27.66 | 1,673,370 | -0.60(-2.11%) |
Sep 06, 2007 | 28.17 | 28.30 | 27.77 | 28.26 | 1,729,803 | +0.24(+0.84%) |
Sep 05, 2007 | 28.53 | 28.54 | 27.66 | 28.02 | 2,442,157 | -0.54(-1.90%) |
Sep 04, 2007 | 28.28 | 28.74 | 27.87 | 28.57 | 1,571,077 | +0.37(+1.31%) |
Aug 31, 2007 | 27.51 | 28.58 | 27.51 | 28.20 | 2,250,820 | +0.76(+2.78%) |
Aug 30, 2007 | 26.75 | 27.48 | 26.71 | 27.44 | 2,417,826 | +0.28(+1.04%) |
Aug 29, 2007 | 26.71 | 27.26 | 26.30 | 27.15 | 2,027,636 | +0.62(+2.34%) |
Aug 28, 2007 | 27.26 | 27.29 | 26.31 | 26.53 | 1,565,217 | -0.93(-3.40%) |
Aug 27, 2007 | 27.74 | 27.94 | 27.15 | 27.47 | 1,362,954 | -0.16(-0.57%) |
Aug 24, 2007 | 26.81 | 27.93 | 26.66 | 27.62 | 2,509,673 | +0.94(+3.53%) |
Aug 23, 2007 | 27.08 | 27.58 | 26.49 | 26.68 | 1,551,077 | -0.01(-0.03%) |
Aug 22, 2007 | 26.71 | 27.06 | 26.35 | 26.69 | 1,823,688 | +0.50(+1.92%) |
Aug 21, 2007 | 26.45 | 26.71 | 25.95 | 26.19 | 3,036,958 | -0.29(-1.10%) |
Aug 20, 2007 | 25.93 | 26.65 | 25.32 | 26.48 | 2,661,519 | +0.87(+3.40%) |
Aug 17, 2007 | 25.91 | 26.49 | 24.92 | 25.61 | 3,706,046 | +0.20(+0.77%) |
Aug 16, 2007 | 25.91 | 26.23 | 24.10 | 25.41 | 4,052,088 | -0.56(-2.15%) |
Aug 15, 2007 | 26.49 | 27.09 | 25.91 | 25.97 | 3,984,445 | -0.81(-3.02%) |
Aug 14, 2007 | 28.10 | 28.26 | 26.42 | 26.78 | 3,529,669 | -1.12(-4.02%) |
Aug 13, 2007 | 26.77 | 28.26 | 26.69 | 27.90 | 3,743,936 | +1.59(+6.03%) |
Aug 10, 2007 | 25.32 | 26.69 | 24.35 | 26.31 | 5,072,643 | +0.58(+2.26%) |
Aug 09, 2007 | 27.65 | 28.65 | 24.72 | 25.73 | 6,205,202 | -2.92(-10.19%) |
Aug 08, 2007 | 29.24 | 29.61 | 27.14 | 28.65 | 5,271,447 | +1.01(+3.66%) |
Aug 07, 2007 | 28.17 | 28.26 | 27.40 | 27.64 | 2,851,073 | -0.68(-2.38%) |
Aug 06, 2007 | 29.07 | 29.16 | 27.66 | 28.32 | 3,175,276 | -0.65(-2.25%) |
Aug 03, 2007 | 28.83 | 29.14 | 28.57 | 28.97 | 3,593,745 | -0.17(-0.59%) |
Aug 02, 2007 | 29.94 | 30.02 | 29.05 | 29.14 | 2,771,653 | -0.99(-3.28%) |
Aug 01, 2007 | 29.55 | 30.25 | 29.11 | 30.13 | 3,840,241 | +0.69(+2.35%) |
Jul 31, 2007 | 29.44 | 30.05 | 29.09 | 29.44 | 3,599,571 | +0.73(+2.54%) |
Jul 30, 2007 | 28.68 | 28.98 | 28.10 | 28.71 | 3,519,478 | +0.18(+0.63%) |
Jul 27, 2007 | 29.05 | 30.17 | 28.02 | 28.53 | 7,161,170 | -2.08(-6.80%) |
Jul 26, 2007 | 31.20 | 31.37 | 29.27 | 30.61 | 2,998,751 | -0.79(-2.50%) |
Jul 25, 2007 | 31.99 | 32.27 | 30.73 | 31.39 | 4,986,862 | +1.15(+3.79%) |
Jul 24, 2007 | 29.75 | 30.73 | 29.61 | 30.25 | 4,474,122 | +0.40(+1.34%) |
Jul 23, 2007 | 29.12 | 30.03 | 28.87 | 29.85 | 3,958,712 | +0.56(+1.90%) |
Jul 20, 2007 | 28.83 | 29.44 | 28.26 | 29.29 | 8,136,915 | -0.78(-2.58%) |
Jul 19, 2007 | 32.38 | 32.47 | 29.53 | 30.07 | 8,497,551 | -2.33(-7.20%) |
Jul 18, 2007 | 32.23 | 32.75 | 32.22 | 32.40 | 2,842,092 | -0.02(-0.05%) |
Jul 17, 2007 | 33.05 | 33.17 | 32.34 | 32.41 | 2,441,647 | -0.49(-1.50%) |
Jul 16, 2007 | 33.05 | 33.35 | 32.91 | 32.91 | 2,576,169 | -0.05(-0.14%) |
Jul 13, 2007 | 32.48 | 32.98 | 32.42 | 32.95 | 1,840,503 | +0.41(+1.25%) |
Jul 12, 2007 | 31.92 | 32.69 | 31.86 | 32.55 | 1,501,141 | +0.63(+1.97%) |
Jul 11, 2007 | 31.90 | 32.06 | 31.30 | 31.92 | 2,027,891 | -0.11(-0.34%) |
Jul 10, 2007 | 31.67 | 32.38 | 31.67 | 32.03 | 2,300,629 | +0.21(+0.67%) |
Jul 09, 2007 | 32.69 | 32.69 | 31.37 | 31.82 | 3,609,414 | -0.34(-1.05%) |
Jul 06, 2007 | 31.74 | 32.22 | 31.64 | 32.15 | 1,768,401 | +0.42(+1.31%) |
Jul 05, 2007 | 31.40 | 31.75 | 31.10 | 31.74 | 2,048,528 | +0.64(+2.04%) |
Jul 03, 2007 | 31.11 | 31.40 | 30.93 | 31.10 | 1,583,943 | +0.18(+0.58%) |