Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 29.20 | 29.77 | 29.10 | 29.75 | 3,454,112 | +0.58(+2.00%) |
Sep 27, 2007 | 29.60 | 29.73 | 28.80 | 29.16 | 6,327,414 | -0.33(-1.12%) |
Sep 26, 2007 | 29.21 | 29.73 | 28.77 | 29.50 | 5,087,206 | +0.55(+1.90%) |
Sep 25, 2007 | 29.78 | 29.78 | 28.74 | 28.95 | 5,631,449 | -1.28(-4.24%) |
Sep 24, 2007 | 29.15 | 30.39 | 29.05 | 30.23 | 3,561,880 | +1.08(+3.71%) |
Sep 21, 2007 | 29.67 | 29.76 | 29.02 | 29.15 | 6,406,847 | -0.59(-1.99%) |
Sep 20, 2007 | 30.43 | 30.64 | 29.69 | 29.74 | 3,197,402 | -0.71(-2.35%) |
Sep 19, 2007 | 30.47 | 31.20 | 30.23 | 30.45 | 3,709,027 | +0.02(+0.06%) |
Sep 18, 2007 | 28.85 | 30.47 | 28.55 | 30.44 | 4,851,095 | +1.80(+6.30%) |
Sep 17, 2007 | 28.99 | 29.09 | 28.43 | 28.63 | 2,848,598 | -0.51(-1.76%) |
Sep 14, 2007 | 28.85 | 29.21 | 28.53 | 29.15 | 3,404,660 | +0.14(+0.48%) |
Sep 13, 2007 | 28.66 | 29.64 | 28.36 | 29.01 | 2,831,507 | +0.41(+1.43%) |
Sep 12, 2007 | 28.55 | 28.73 | 28.40 | 28.60 | 2,311,328 | -0.13(-0.46%) |
Sep 11, 2007 | 28.53 | 28.82 | 28.29 | 28.73 | 2,234,248 | +0.42(+1.48%) |
Sep 10, 2007 | 28.54 | 28.77 | 27.97 | 28.31 | 3,415,634 | -0.26(-0.92%) |
Sep 07, 2007 | 28.64 | 28.96 | 28.42 | 28.57 | 3,946,623 | -0.47(-1.62%) |
Sep 06, 2007 | 29.65 | 30.05 | 29.01 | 29.04 | 2,248,656 | -0.44(-1.48%) |
Sep 05, 2007 | 29.71 | 29.85 | 29.16 | 29.48 | 3,089,196 | -0.45(-1.51%) |
Sep 04, 2007 | 30.09 | 30.23 | 29.80 | 29.93 | 2,702,059 | -0.27(-0.89%) |
Aug 31, 2007 | 30.10 | 30.51 | 29.59 | 30.20 | 2,333,940 | +0.52(+1.76%) |
Aug 30, 2007 | 29.97 | 30.07 | 29.24 | 29.68 | 3,039,612 | -0.46(-1.53%) |
Aug 29, 2007 | 29.09 | 30.18 | 28.87 | 30.14 | 4,217,259 | +1.52(+5.30%) |
Aug 28, 2007 | 29.30 | 29.53 | 28.62 | 28.62 | 4,914,753 | -1.57(-5.20%) |
Aug 27, 2007 | 30.69 | 30.95 | 30.14 | 30.19 | 1,960,309 | -0.55(-1.79%) |
Aug 24, 2007 | 29.84 | 30.77 | 29.84 | 30.74 | 2,069,953 | +0.78(+2.59%) |
Aug 23, 2007 | 30.11 | 30.47 | 29.84 | 29.97 | 2,284,600 | -0.13(-0.43%) |
Aug 22, 2007 | 30.28 | 30.38 | 29.71 | 30.10 | 3,110,940 | -0.05(-0.17%) |
Aug 21, 2007 | 29.28 | 30.25 | 29.28 | 30.15 | 2,923,528 | +0.64(+2.16%) |
Aug 20, 2007 | 29.77 | 30.05 | 29.36 | 29.51 | 2,910,912 | -0.35(-1.17%) |
Aug 17, 2007 | 30.51 | 30.73 | 29.36 | 29.86 | 5,273,324 | +0.05(+0.18%) |
Aug 16, 2007 | 29.14 | 29.90 | 28.30 | 29.81 | 6,111,639 | +0.54(+1.85%) |
Aug 15, 2007 | 29.67 | 29.96 | 29.17 | 29.27 | 4,193,273 | -0.30(-1.00%) |
Aug 14, 2007 | 30.20 | 30.31 | 29.39 | 29.57 | 4,061,530 | -0.71(-2.36%) |
Aug 13, 2007 | 30.52 | 30.91 | 30.23 | 30.28 | 3,586,061 | -0.55(-1.78%) |
Aug 10, 2007 | 31.33 | 31.88 | 30.60 | 30.83 | 4,245,056 | -0.32(-1.04%) |
Aug 09, 2007 | 31.57 | 32.25 | 30.52 | 31.15 | 6,463,046 | -0.71(-2.22%) |
Aug 08, 2007 | 30.87 | 32.13 | 30.79 | 31.86 | 5,260,720 | +1.22(+3.98%) |
Aug 07, 2007 | 30.33 | 30.83 | 30.14 | 30.64 | 5,353,993 | +0.05(+0.17%) |
Aug 06, 2007 | 29.99 | 30.59 | 29.52 | 30.59 | 6,156,989 | +0.74(+2.48%) |
Aug 03, 2007 | 30.07 | 31.03 | 29.83 | 29.84 | 4,853,859 | -1.19(-3.82%) |
Aug 02, 2007 | 30.93 | 31.22 | 30.70 | 31.03 | 3,611,576 | +0.17(+0.57%) |
Aug 01, 2007 | 30.20 | 30.88 | 30.03 | 30.86 | 5,646,405 | +0.65(+2.17%) |
Jul 31, 2007 | 31.28 | 31.39 | 30.20 | 30.20 | 4,437,529 | -0.84(-2.70%) |
Jul 30, 2007 | 30.21 | 31.13 | 30.12 | 31.04 | 4,312,405 | +0.79(+2.62%) |
Jul 27, 2007 | 30.55 | 30.73 | 30.17 | 30.25 | 4,306,722 | -0.31(-1.03%) |
Jul 26, 2007 | 30.55 | 30.98 | 30.04 | 30.56 | 7,877,791 | -0.36(-1.16%) |
Jul 25, 2007 | 31.08 | 31.34 | 30.76 | 30.92 | 3,395,982 | -0.17(-0.53%) |
Jul 24, 2007 | 31.66 | 32.04 | 30.90 | 31.08 | 6,068,585 | -0.58(-1.82%) |
Jul 23, 2007 | 32.13 | 32.43 | 31.56 | 31.66 | 3,692,497 | -0.45(-1.41%) |
Jul 20, 2007 | 31.89 | 32.34 | 31.52 | 32.11 | 6,412,846 | +0.42(+1.32%) |
Jul 19, 2007 | 31.67 | 31.74 | 31.31 | 31.69 | 3,101,092 | +0.31(+1.00%) |
Jul 18, 2007 | 31.24 | 31.47 | 31.22 | 31.38 | 4,270,169 | +0.10(+0.31%) |
Jul 17, 2007 | 31.46 | 31.51 | 31.27 | 31.28 | 2,432,281 | -0.10(-0.31%) |
Jul 16, 2007 | 31.56 | 31.59 | 31.27 | 31.38 | 2,340,506 | -0.24(-0.74%) |
Jul 13, 2007 | 31.64 | 31.68 | 31.34 | 31.61 | 2,431,496 | -0.02(-0.06%) |
Jul 12, 2007 | 31.27 | 31.68 | 31.07 | 31.63 | 3,791,838 | +0.56(+1.80%) |
Jul 11, 2007 | 30.99 | 31.21 | 30.85 | 31.07 | 5,506,766 | +0.08(+0.25%) |
Jul 10, 2007 | 31.74 | 31.82 | 30.90 | 31.00 | 7,035,363 | -0.88(-2.76%) |
Jul 09, 2007 | 31.95 | 32.09 | 31.78 | 31.88 | 4,738,501 | -0.14(-0.44%) |
Jul 06, 2007 | 31.81 | 32.08 | 31.62 | 32.02 | 2,775,290 | +0.22(+0.69%) |
Jul 05, 2007 | 31.54 | 31.85 | 31.43 | 31.80 | 3,224,038 | +0.37(+1.17%) |
Jul 03, 2007 | 31.45 | 31.52 | 31.34 | 31.43 | 2,020,706 | -0.03(-0.11%) |