Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 34.72 | 34.82 | 34.54 | 34.78 | 1,549,080 | +0.11(+0.32%) |
Sep 27, 2007 | 34.47 | 34.76 | 34.42 | 34.67 | 2,535,591 | +0.22(+0.63%) |
Sep 26, 2007 | 34.25 | 34.75 | 34.20 | 34.45 | 2,380,377 | +0.34(+0.98%) |
Sep 25, 2007 | 34.22 | 34.49 | 34.04 | 34.12 | 3,644,308 | -0.50(-1.44%) |
Sep 24, 2007 | 34.77 | 34.87 | 34.48 | 34.61 | 2,742,650 | -0.16(-0.46%) |
Sep 21, 2007 | 35.31 | 35.33 | 34.64 | 34.77 | 6,803,331 | -0.21(-0.60%) |
Sep 20, 2007 | 34.95 | 35.22 | 34.90 | 34.99 | 2,488,415 | +0.11(+0.32%) |
Sep 19, 2007 | 35.09 | 35.22 | 34.48 | 34.87 | 4,402,639 | -0.16(-0.46%) |
Sep 18, 2007 | 34.98 | 35.22 | 34.78 | 35.03 | 3,977,760 | +0.16(+0.46%) |
Sep 17, 2007 | 34.77 | 35.14 | 34.59 | 34.87 | 3,198,953 | +0.00(+0.00%) |
Sep 14, 2007 | 34.36 | 34.91 | 34.34 | 34.87 | 2,418,858 | +0.42(+1.23%) |
Sep 13, 2007 | 34.64 | 34.66 | 34.32 | 34.45 | 2,145,302 | -0.10(-0.29%) |
Sep 12, 2007 | 34.35 | 34.71 | 34.32 | 34.55 | 2,992,216 | -0.01(-0.04%) |
Sep 11, 2007 | 34.13 | 34.59 | 34.10 | 34.56 | 2,099,414 | +0.50(+1.46%) |
Sep 10, 2007 | 33.93 | 34.22 | 33.55 | 34.07 | 2,323,540 | +0.16(+0.46%) |
Sep 07, 2007 | 34.00 | 34.47 | 33.79 | 33.91 | 3,170,454 | -0.30(-0.87%) |
Sep 06, 2007 | 34.04 | 34.47 | 33.95 | 34.21 | 1,584,502 | +0.29(+0.84%) |
Sep 05, 2007 | 34.12 | 34.31 | 33.81 | 33.92 | 2,396,639 | -0.46(-1.34%) |
Sep 04, 2007 | 34.16 | 34.47 | 34.05 | 34.38 | 2,162,047 | +0.27(+0.78%) |
Aug 31, 2007 | 34.08 | 34.31 | 33.96 | 34.12 | 2,779,682 | +0.24(+0.72%) |
Aug 30, 2007 | 33.63 | 34.09 | 33.46 | 33.87 | 2,280,389 | +0.04(+0.11%) |
Aug 29, 2007 | 33.51 | 33.84 | 33.48 | 33.84 | 2,151,259 | +0.36(+1.08%) |
Aug 28, 2007 | 34.05 | 34.24 | 33.46 | 33.48 | 2,409,842 | -0.73(-2.12%) |
Aug 27, 2007 | 33.81 | 34.35 | 33.81 | 34.20 | 2,371,843 | +0.29(+0.86%) |
Aug 24, 2007 | 33.72 | 33.99 | 33.56 | 33.91 | 1,841,153 | +0.27(+0.79%) |
Aug 23, 2007 | 33.78 | 33.84 | 33.40 | 33.64 | 2,354,293 | +0.11(+0.31%) |
Aug 22, 2007 | 33.56 | 33.66 | 33.24 | 33.54 | 3,461,722 | +0.26(+0.78%) |
Aug 21, 2007 | 33.23 | 33.58 | 32.99 | 33.28 | 2,263,483 | -0.17(-0.52%) |
Aug 20, 2007 | 33.76 | 34.07 | 33.27 | 33.45 | 2,569,242 | -0.21(-0.63%) |
Aug 17, 2007 | 34.25 | 34.37 | 33.51 | 33.66 | 3,884,999 | +0.18(+0.54%) |
Aug 16, 2007 | 33.06 | 33.75 | 32.92 | 33.48 | 6,071,567 | +0.38(+1.14%) |
Aug 15, 2007 | 33.16 | 33.48 | 33.07 | 33.10 | 4,112,832 | +0.01(+0.04%) |
Aug 14, 2007 | 33.05 | 33.35 | 32.99 | 33.09 | 2,858,577 | +0.03(+0.09%) |
Aug 13, 2007 | 33.17 | 33.25 | 32.47 | 33.06 | 3,158,379 | -0.06(-0.17%) |
Aug 10, 2007 | 32.97 | 33.40 | 32.95 | 33.12 | 5,597,201 | -0.27(-0.80%) |
Aug 09, 2007 | 34.27 | 34.48 | 33.38 | 33.38 | 4,347,117 | -1.02(-2.98%) |
Aug 08, 2007 | 33.97 | 34.77 | 33.93 | 34.41 | 6,093,598 | +0.54(+1.60%) |
Aug 07, 2007 | 33.80 | 34.12 | 33.52 | 33.87 | 4,867,909 | -0.15(-0.44%) |
Aug 06, 2007 | 32.72 | 34.02 | 32.72 | 34.02 | 5,014,319 | +1.15(+3.50%) |
Aug 03, 2007 | 33.09 | 33.15 | 32.40 | 32.87 | 5,264,576 | +0.47(+1.46%) |
Aug 02, 2007 | 31.95 | 32.54 | 31.95 | 32.40 | 3,287,693 | -0.02(-0.08%) |
Aug 01, 2007 | 31.69 | 32.45 | 31.69 | 32.42 | 5,419,790 | +0.24(+0.75%) |
Jul 31, 2007 | 32.51 | 32.57 | 32.15 | 32.18 | 4,584,301 | -0.17(-0.54%) |
Jul 30, 2007 | 32.30 | 32.45 | 32.12 | 32.35 | 5,519,460 | +0.09(+0.27%) |
Jul 27, 2007 | 32.49 | 32.82 | 32.00 | 32.27 | 6,265,275 | +0.02(+0.08%) |
Jul 26, 2007 | 32.30 | 32.68 | 32.18 | 32.24 | 7,674,608 | -0.01(-0.02%) |
Jul 25, 2007 | 31.70 | 32.41 | 31.70 | 32.25 | 4,213,359 | +0.09(+0.29%) |
Jul 24, 2007 | 32.25 | 32.40 | 32.08 | 32.15 | 4,673,003 | -0.27(-0.84%) |
Jul 23, 2007 | 32.34 | 32.53 | 32.25 | 32.43 | 2,426,748 | +0.28(+0.87%) |
Jul 20, 2007 | 32.31 | 32.38 | 32.08 | 32.15 | 3,516,788 | -0.27(-0.82%) |
Jul 19, 2007 | 32.18 | 32.46 | 32.13 | 32.41 | 1,808,790 | +0.27(+0.85%) |
Jul 18, 2007 | 31.87 | 32.20 | 31.82 | 32.14 | 4,439,356 | +0.24(+0.74%) |
Jul 17, 2007 | 31.96 | 32.20 | 31.88 | 31.90 | 3,627,281 | -0.37(-1.14%) |
Jul 16, 2007 | 32.39 | 32.49 | 32.26 | 32.27 | 1,820,019 | -0.17(-0.52%) |
Jul 13, 2007 | 32.38 | 32.53 | 32.13 | 32.44 | 2,392,130 | -0.01(-0.04%) |
Jul 12, 2007 | 32.10 | 32.45 | 31.92 | 32.45 | 2,405,816 | +0.47(+1.46%) |
Jul 11, 2007 | 31.87 | 32.05 | 31.83 | 31.99 | 1,956,758 | +0.10(+0.31%) |
Jul 10, 2007 | 32.04 | 32.13 | 31.82 | 31.89 | 1,883,499 | -0.20(-0.64%) |
Jul 09, 2007 | 32.17 | 32.31 | 32.00 | 32.09 | 1,496,913 | -0.01(-0.04%) |
Jul 06, 2007 | 32.14 | 32.14 | 31.81 | 32.10 | 1,955,148 | -0.16(-0.48%) |
Jul 05, 2007 | 31.89 | 32.38 | 31.89 | 32.26 | 2,472,314 | +0.27(+0.85%) |
Jul 03, 2007 | 32.16 | 32.19 | 31.96 | 31.99 | 1,200,332 | -0.16(-0.50%) |