Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 34.70 | 34.80 | 34.52 | 34.76 | 1,550,002 | +0.11(+0.32%) |
Sep 27, 2007 | 34.45 | 34.73 | 34.40 | 34.65 | 2,537,099 | +0.22(+0.63%) |
Sep 26, 2007 | 34.23 | 34.73 | 34.18 | 34.43 | 2,381,793 | +0.34(+0.98%) |
Sep 25, 2007 | 34.20 | 34.47 | 34.01 | 34.10 | 3,646,476 | -0.50(-1.44%) |
Sep 24, 2007 | 34.75 | 34.85 | 34.46 | 34.59 | 2,744,282 | -0.16(-0.46%) |
Sep 21, 2007 | 35.29 | 35.31 | 34.62 | 34.75 | 6,807,378 | -0.21(-0.60%) |
Sep 20, 2007 | 34.93 | 35.20 | 34.88 | 34.96 | 2,489,895 | +0.11(+0.32%) |
Sep 19, 2007 | 35.07 | 35.19 | 34.46 | 34.85 | 4,405,259 | -0.16(-0.46%) |
Sep 18, 2007 | 34.96 | 35.19 | 34.76 | 35.01 | 3,980,127 | +0.16(+0.46%) |
Sep 17, 2007 | 34.75 | 35.12 | 34.57 | 34.85 | 3,200,856 | +0.00(+0.00%) |
Sep 14, 2007 | 34.34 | 34.89 | 34.32 | 34.85 | 2,420,297 | +0.42(+1.23%) |
Sep 13, 2007 | 34.62 | 34.64 | 34.30 | 34.43 | 2,146,578 | -0.10(-0.29%) |
Sep 12, 2007 | 34.33 | 34.69 | 34.30 | 34.53 | 2,993,996 | -0.01(-0.04%) |
Sep 11, 2007 | 34.11 | 34.57 | 34.08 | 34.54 | 2,100,663 | +0.50(+1.46%) |
Sep 10, 2007 | 33.91 | 34.19 | 33.53 | 34.05 | 2,324,922 | +0.16(+0.46%) |
Sep 07, 2007 | 33.98 | 34.45 | 33.77 | 33.89 | 3,172,341 | -0.30(-0.87%) |
Sep 06, 2007 | 34.01 | 34.45 | 33.93 | 34.19 | 1,585,445 | +0.29(+0.84%) |
Sep 05, 2007 | 34.10 | 34.29 | 33.79 | 33.90 | 2,398,064 | -0.46(-1.34%) |
Sep 04, 2007 | 34.14 | 34.45 | 34.03 | 34.36 | 2,163,333 | +0.27(+0.78%) |
Aug 31, 2007 | 34.06 | 34.29 | 33.94 | 34.10 | 2,781,336 | +0.24(+0.71%) |
Aug 30, 2007 | 33.61 | 34.07 | 33.44 | 33.85 | 2,281,746 | +0.04(+0.11%) |
Aug 29, 2007 | 33.49 | 33.82 | 33.46 | 33.82 | 2,152,539 | +0.36(+1.08%) |
Aug 28, 2007 | 34.03 | 34.22 | 33.44 | 33.46 | 2,411,275 | -0.73(-2.12%) |
Aug 27, 2007 | 33.79 | 34.33 | 33.79 | 34.18 | 2,373,254 | +0.29(+0.86%) |
Aug 24, 2007 | 33.70 | 33.97 | 33.54 | 33.89 | 1,842,248 | +0.27(+0.79%) |
Aug 23, 2007 | 33.76 | 33.82 | 33.38 | 33.62 | 2,355,694 | +0.11(+0.31%) |
Aug 22, 2007 | 33.54 | 33.64 | 33.22 | 33.52 | 3,463,782 | +0.26(+0.78%) |
Aug 21, 2007 | 33.21 | 33.56 | 32.97 | 33.26 | 2,264,830 | -0.17(-0.52%) |
Aug 20, 2007 | 33.74 | 34.05 | 33.25 | 33.43 | 2,570,770 | -0.21(-0.63%) |
Aug 17, 2007 | 34.23 | 34.35 | 33.49 | 33.64 | 3,887,310 | +0.18(+0.54%) |
Aug 16, 2007 | 33.04 | 33.73 | 32.90 | 33.46 | 6,075,178 | +0.38(+1.14%) |
Aug 15, 2007 | 33.14 | 33.46 | 33.05 | 33.08 | 4,115,279 | +0.01(+0.04%) |
Aug 14, 2007 | 33.03 | 33.33 | 32.97 | 33.07 | 2,860,278 | +0.03(+0.09%) |
Aug 13, 2007 | 33.15 | 33.23 | 32.45 | 33.04 | 3,160,258 | -0.06(-0.17%) |
Aug 10, 2007 | 32.95 | 33.38 | 32.93 | 33.10 | 5,600,531 | -0.27(-0.80%) |
Aug 09, 2007 | 34.25 | 34.46 | 33.36 | 33.36 | 4,349,703 | -1.02(-2.98%) |
Aug 08, 2007 | 33.95 | 34.75 | 33.91 | 34.39 | 6,097,223 | +0.54(+1.60%) |
Aug 07, 2007 | 33.78 | 34.10 | 33.50 | 33.85 | 4,870,805 | -0.15(-0.44%) |
Aug 06, 2007 | 32.71 | 34.00 | 32.71 | 34.00 | 5,017,302 | +1.15(+3.50%) |
Aug 03, 2007 | 33.07 | 33.13 | 32.38 | 32.85 | 5,267,708 | +0.47(+1.46%) |
Aug 02, 2007 | 31.94 | 32.53 | 31.94 | 32.38 | 3,289,648 | -0.02(-0.08%) |
Aug 01, 2007 | 31.67 | 32.43 | 31.67 | 32.40 | 5,423,014 | +0.24(+0.75%) |
Jul 31, 2007 | 32.49 | 32.55 | 32.13 | 32.16 | 4,587,028 | -0.17(-0.54%) |
Jul 30, 2007 | 32.28 | 32.43 | 32.10 | 32.33 | 5,522,744 | +0.09(+0.27%) |
Jul 27, 2007 | 32.48 | 32.80 | 31.99 | 32.25 | 6,269,002 | +0.02(+0.08%) |
Jul 26, 2007 | 32.28 | 32.66 | 32.17 | 32.22 | 7,679,174 | -0.01(-0.02%) |
Jul 25, 2007 | 31.68 | 32.39 | 31.68 | 32.23 | 4,215,865 | +0.09(+0.29%) |
Jul 24, 2007 | 32.23 | 32.38 | 32.06 | 32.13 | 4,675,783 | -0.27(-0.84%) |
Jul 23, 2007 | 32.32 | 32.51 | 32.23 | 32.41 | 2,428,191 | +0.28(+0.87%) |
Jul 20, 2007 | 32.29 | 32.36 | 32.07 | 32.13 | 3,518,880 | -0.27(-0.82%) |
Jul 19, 2007 | 32.16 | 32.44 | 32.11 | 32.39 | 1,809,866 | +0.27(+0.85%) |
Jul 18, 2007 | 31.85 | 32.18 | 31.81 | 32.12 | 4,441,997 | +0.24(+0.74%) |
Jul 17, 2007 | 31.94 | 32.18 | 31.86 | 31.89 | 3,629,439 | -0.37(-1.14%) |
Jul 16, 2007 | 32.37 | 32.47 | 32.24 | 32.25 | 1,821,101 | -0.17(-0.52%) |
Jul 13, 2007 | 32.36 | 32.51 | 32.12 | 32.42 | 2,393,553 | -0.01(-0.04%) |
Jul 12, 2007 | 32.08 | 32.43 | 31.90 | 32.43 | 2,407,248 | +0.47(+1.46%) |
Jul 11, 2007 | 31.85 | 32.03 | 31.81 | 31.97 | 1,957,922 | +0.10(+0.31%) |
Jul 10, 2007 | 32.02 | 32.11 | 31.81 | 31.87 | 1,884,619 | -0.20(-0.64%) |
Jul 09, 2007 | 32.15 | 32.30 | 31.99 | 32.07 | 1,497,803 | -0.01(-0.04%) |
Jul 06, 2007 | 32.12 | 32.12 | 31.79 | 32.08 | 1,956,311 | -0.16(-0.48%) |
Jul 05, 2007 | 31.87 | 32.36 | 31.87 | 32.24 | 2,473,784 | +0.27(+0.85%) |
Jul 03, 2007 | 32.14 | 32.17 | 31.94 | 31.97 | 1,201,046 | -0.16(-0.50%) |