Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 30.31 | 31.30 | 30.29 | 30.69 | 4,085,619 | +1.02(+3.45%) |
Sep 27, 2007 | 29.43 | 29.86 | 29.08 | 29.67 | 2,780,022 | +0.73(+2.51%) |
Sep 26, 2007 | 29.68 | 29.87 | 28.69 | 28.94 | 3,147,988 | -0.70(-2.37%) |
Sep 25, 2007 | 29.73 | 30.00 | 29.45 | 29.65 | 3,046,587 | -0.56(-1.86%) |
Sep 24, 2007 | 30.57 | 30.84 | 29.89 | 30.21 | 3,358,694 | -0.49(-1.61%) |
Sep 21, 2007 | 31.56 | 31.63 | 30.53 | 30.70 | 4,815,355 | -0.99(-3.11%) |
Sep 20, 2007 | 31.30 | 32.32 | 31.20 | 31.69 | 5,094,896 | +1.16(+3.80%) |
Sep 19, 2007 | 31.03 | 31.39 | 30.19 | 30.53 | 3,102,073 | -0.28(-0.90%) |
Sep 18, 2007 | 30.09 | 31.03 | 28.78 | 30.81 | 4,895,176 | +1.30(+4.41%) |
Sep 17, 2007 | 30.23 | 30.23 | 29.28 | 29.51 | 2,692,452 | -0.17(-0.56%) |
Sep 14, 2007 | 30.15 | 30.56 | 29.39 | 29.67 | 2,708,311 | -0.26(-0.86%) |
Sep 13, 2007 | 29.91 | 30.21 | 29.59 | 29.93 | 2,141,761 | -0.14(-0.45%) |
Sep 12, 2007 | 30.29 | 30.68 | 30.02 | 30.07 | 3,477,541 | -0.75(-2.44%) |
Sep 11, 2007 | 30.18 | 31.03 | 29.41 | 30.82 | 5,206,195 | +0.78(+2.61%) |
Sep 10, 2007 | 30.73 | 30.89 | 29.77 | 30.04 | 3,882,459 | -0.28(-0.94%) |
Sep 07, 2007 | 29.90 | 30.74 | 29.84 | 30.32 | 6,576,331 | +0.59(+1.99%) |
Sep 06, 2007 | 28.20 | 29.80 | 27.74 | 29.73 | 7,645,509 | +2.51(+9.22%) |
Sep 05, 2007 | 27.56 | 27.67 | 26.97 | 27.22 | 2,688,842 | -0.60(-2.17%) |
Sep 04, 2007 | 27.43 | 28.19 | 27.42 | 27.82 | 2,945,834 | +0.43(+1.55%) |
Aug 31, 2007 | 27.21 | 27.83 | 27.12 | 27.40 | 3,035,230 | +0.87(+3.28%) |
Aug 30, 2007 | 25.89 | 26.69 | 25.89 | 26.53 | 2,129,106 | +0.04(+0.14%) |
Aug 29, 2007 | 26.10 | 26.55 | 25.73 | 26.49 | 1,655,845 | +0.98(+3.84%) |
Aug 28, 2007 | 25.30 | 26.10 | 25.21 | 25.51 | 3,672,355 | -0.33(-1.26%) |
Aug 27, 2007 | 26.56 | 26.56 | 25.64 | 25.84 | 1,868,058 | -0.71(-2.69%) |
Aug 24, 2007 | 26.10 | 26.63 | 25.83 | 26.55 | 1,760,491 | +0.68(+2.64%) |
Aug 23, 2007 | 26.11 | 26.39 | 25.63 | 25.87 | 3,773,595 | +0.17(+0.67%) |
Aug 22, 2007 | 24.99 | 25.77 | 24.99 | 25.70 | 3,635,202 | +0.94(+3.81%) |
Aug 21, 2007 | 24.12 | 25.08 | 23.98 | 24.75 | 2,682,353 | +0.40(+1.65%) |
Aug 20, 2007 | 23.61 | 24.41 | 23.61 | 24.35 | 3,229,758 | +0.71(+3.00%) |
Aug 17, 2007 | 24.18 | 25.15 | 23.28 | 23.64 | 5,524,839 | +0.72(+3.15%) |
Aug 16, 2007 | 23.30 | 23.42 | 21.10 | 22.92 | 10,951,035 | -0.85(-3.58%) |
Aug 15, 2007 | 25.78 | 25.95 | 23.59 | 23.77 | 5,768,527 | -2.47(-9.42%) |
Aug 14, 2007 | 27.96 | 27.96 | 26.23 | 26.24 | 3,442,458 | -1.36(-4.91%) |
Aug 13, 2007 | 27.92 | 28.09 | 27.12 | 27.60 | 4,441,709 | -0.14(-0.49%) |
Aug 10, 2007 | 27.26 | 28.41 | 26.86 | 27.74 | 6,306,847 | +0.52(+1.93%) |
Aug 09, 2007 | 26.57 | 27.37 | 26.30 | 27.21 | 4,790,530 | -0.31(-1.14%) |
Aug 08, 2007 | 26.58 | 27.62 | 26.44 | 27.53 | 4,144,805 | +1.39(+5.33%) |
Aug 07, 2007 | 25.46 | 26.87 | 25.07 | 26.13 | 3,502,325 | +0.58(+2.27%) |
Aug 06, 2007 | 26.00 | 26.08 | 24.98 | 25.55 | 3,465,172 | -0.99(-3.74%) |
Aug 03, 2007 | 26.74 | 26.82 | 26.06 | 26.55 | 3,581,500 | +0.49(+1.87%) |
Aug 02, 2007 | 25.97 | 26.40 | 25.73 | 26.06 | 3,471,824 | +0.32(+1.25%) |
Aug 01, 2007 | 25.89 | 26.17 | 25.28 | 25.74 | 4,180,528 | -0.48(-1.83%) |
Jul 31, 2007 | 26.71 | 26.93 | 26.04 | 26.22 | 3,709,022 | -0.18(-0.68%) |
Jul 30, 2007 | 25.40 | 26.53 | 25.39 | 26.40 | 3,893,329 | +1.02(+4.01%) |
Jul 27, 2007 | 25.48 | 25.92 | 25.11 | 25.38 | 3,840,763 | -0.13(-0.51%) |
Jul 26, 2007 | 25.77 | 25.85 | 24.81 | 25.51 | 4,398,380 | -0.81(-3.07%) |
Jul 25, 2007 | 26.40 | 26.50 | 25.72 | 26.32 | 3,894,574 | -0.56(-2.09%) |
Jul 24, 2007 | 27.81 | 27.83 | 26.81 | 26.88 | 2,495,173 | -0.51(-1.85%) |
Jul 23, 2007 | 27.87 | 27.88 | 27.30 | 27.39 | 2,143,546 | -0.43(-1.53%) |
Jul 20, 2007 | 27.60 | 27.88 | 27.25 | 27.81 | 4,248,478 | +0.25(+0.89%) |
Jul 19, 2007 | 26.82 | 27.66 | 26.82 | 27.56 | 3,797,749 | +0.45(+1.66%) |
Jul 18, 2007 | 25.66 | 27.11 | 25.66 | 27.11 | 3,793,878 | +1.32(+5.11%) |
Jul 17, 2007 | 25.94 | 26.18 | 25.50 | 25.79 | 2,297,514 | -0.12(-0.48%) |
Jul 16, 2007 | 26.07 | 26.63 | 25.52 | 25.92 | 2,774,182 | -0.66(-2.48%) |
Jul 13, 2007 | 26.69 | 26.87 | 26.35 | 26.58 | 3,009,514 | +0.17(+0.63%) |
Jul 12, 2007 | 25.54 | 26.51 | 25.49 | 26.41 | 3,626,798 | +1.16(+4.59%) |
Jul 11, 2007 | 25.07 | 25.55 | 25.00 | 25.25 | 2,972,442 | -0.07(-0.29%) |
Jul 10, 2007 | 24.96 | 25.34 | 24.64 | 25.33 | 3,359,714 | +0.28(+1.11%) |
Jul 09, 2007 | 25.30 | 25.68 | 24.80 | 25.05 | 3,871,102 | -0.07(-0.29%) |
Jul 06, 2007 | 24.41 | 25.61 | 24.38 | 25.12 | 5,382,228 | +0.71(+2.93%) |
Jul 05, 2007 | 23.41 | 24.46 | 23.31 | 24.41 | 4,523,154 | +1.43(+6.22%) |
Jul 03, 2007 | 23.17 | 23.13 | 22.73 | 22.98 | 1,914,135 | +0.07(+0.32%) |