Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 31.39 | 31.52 | 30.92 | 31.11 | 5,711,949 | -0.18(-0.58%) |
Sep 27, 2007 | 31.11 | 31.64 | 30.98 | 31.30 | 5,784,129 | +0.33(+1.07%) |
Sep 26, 2007 | 31.05 | 31.15 | 30.87 | 30.97 | 4,390,609 | +0.14(+0.46%) |
Sep 25, 2007 | 31.04 | 31.19 | 30.67 | 30.82 | 5,216,461 | -0.59(-1.87%) |
Sep 24, 2007 | 31.93 | 31.93 | 31.15 | 31.41 | 5,455,833 | -0.61(-1.90%) |
Sep 21, 2007 | 32.91 | 32.92 | 31.97 | 32.02 | 4,373,607 | -0.57(-1.75%) |
Sep 20, 2007 | 32.87 | 32.90 | 32.51 | 32.59 | 2,241,131 | -0.28(-0.85%) |
Sep 19, 2007 | 32.52 | 33.04 | 32.43 | 32.87 | 4,216,264 | +0.64(+1.99%) |
Sep 18, 2007 | 31.45 | 32.30 | 31.25 | 32.23 | 3,652,581 | +0.68(+2.15%) |
Sep 17, 2007 | 31.77 | 31.80 | 31.32 | 31.55 | 2,195,227 | -0.28(-0.89%) |
Sep 14, 2007 | 31.99 | 32.19 | 31.69 | 31.83 | 4,532,496 | -0.28(-0.89%) |
Sep 13, 2007 | 32.80 | 32.89 | 31.92 | 32.12 | 2,733,408 | -0.39(-1.19%) |
Sep 12, 2007 | 32.69 | 32.89 | 32.34 | 32.51 | 2,454,271 | -0.40(-1.22%) |
Sep 11, 2007 | 32.77 | 32.91 | 32.33 | 32.91 | 2,796,005 | +0.33(+1.01%) |
Sep 10, 2007 | 33.02 | 33.22 | 32.46 | 32.58 | 1,558,127 | -0.36(-1.08%) |
Sep 07, 2007 | 32.98 | 33.28 | 32.83 | 32.93 | 3,824,607 | -0.67(-1.98%) |
Sep 06, 2007 | 33.18 | 33.70 | 32.87 | 33.60 | 2,607,595 | +0.57(+1.72%) |
Sep 05, 2007 | 32.96 | 33.25 | 32.87 | 33.03 | 2,145,767 | -0.34(-1.01%) |
Sep 04, 2007 | 32.98 | 33.55 | 32.71 | 33.37 | 2,422,895 | +0.41(+1.26%) |
Aug 31, 2007 | 32.79 | 33.05 | 32.51 | 32.95 | 1,937,419 | +0.49(+1.49%) |
Aug 30, 2007 | 32.20 | 32.86 | 32.14 | 32.47 | 2,436,960 | -0.06(-0.18%) |
Aug 29, 2007 | 32.23 | 32.58 | 31.96 | 32.52 | 2,696,313 | +0.39(+1.21%) |
Aug 28, 2007 | 32.31 | 32.55 | 32.12 | 32.14 | 2,405,430 | -0.37(-1.13%) |
Aug 27, 2007 | 32.80 | 32.97 | 32.51 | 32.51 | 1,584,712 | -0.38(-1.16%) |
Aug 24, 2007 | 32.64 | 32.91 | 32.48 | 32.89 | 1,838,500 | +0.30(+0.91%) |
Aug 23, 2007 | 32.64 | 32.82 | 32.30 | 32.59 | 3,455,052 | +0.12(+0.38%) |
Aug 22, 2007 | 32.22 | 32.49 | 32.05 | 32.47 | 1,671,266 | +0.47(+1.46%) |
Aug 21, 2007 | 31.55 | 32.25 | 31.55 | 32.00 | 1,872,658 | -0.05(-0.14%) |
Aug 20, 2007 | 32.74 | 32.96 | 31.91 | 32.05 | 3,161,850 | -0.54(-1.65%) |
Aug 17, 2007 | 32.71 | 33.47 | 32.16 | 32.58 | 4,244,240 | +0.69(+2.17%) |
Aug 16, 2007 | 32.41 | 32.67 | 31.13 | 31.89 | 6,943,335 | -0.78(-2.40%) |
Aug 15, 2007 | 33.06 | 33.36 | 32.22 | 32.67 | 3,203,710 | -0.39(-1.19%) |
Aug 14, 2007 | 33.88 | 33.99 | 33.04 | 33.07 | 2,264,625 | -0.65(-1.92%) |
Aug 13, 2007 | 34.03 | 34.32 | 33.62 | 33.71 | 2,986,115 | -0.21(-0.63%) |
Aug 10, 2007 | 33.62 | 34.10 | 32.93 | 33.93 | 4,321,056 | +0.16(+0.46%) |
Aug 09, 2007 | 34.36 | 34.94 | 32.35 | 33.77 | 6,434,521 | -1.03(-2.96%) |
Aug 08, 2007 | 35.55 | 35.57 | 34.41 | 34.80 | 5,584,746 | -0.68(-1.91%) |
Aug 07, 2007 | 34.72 | 35.72 | 34.55 | 35.48 | 4,231,400 | +0.36(+1.03%) |
Aug 06, 2007 | 34.27 | 35.16 | 34.23 | 35.12 | 4,147,948 | +1.13(+3.31%) |
Aug 03, 2007 | 34.14 | 34.30 | 33.97 | 33.99 | 4,440,686 | -0.31(-0.91%) |
Aug 02, 2007 | 32.98 | 34.32 | 32.98 | 34.30 | 4,007,143 | +0.75(+2.24%) |
Aug 01, 2007 | 33.56 | 33.81 | 33.02 | 33.55 | 3,816,724 | -0.01(-0.02%) |
Jul 31, 2007 | 33.83 | 34.20 | 33.46 | 33.56 | 5,124,216 | -0.19(-0.58%) |
Jul 30, 2007 | 33.66 | 33.83 | 33.26 | 33.75 | 4,012,862 | -0.04(-0.11%) |
Jul 27, 2007 | 34.21 | 34.43 | 33.79 | 33.79 | 4,383,653 | -0.42(-1.23%) |
Jul 26, 2007 | 34.97 | 35.09 | 33.60 | 34.21 | 7,413,045 | -1.24(-3.49%) |
Jul 25, 2007 | 34.93 | 35.48 | 34.62 | 35.45 | 6,108,243 | +0.89(+2.58%) |
Jul 24, 2007 | 35.31 | 35.88 | 34.48 | 34.56 | 5,849,504 | -0.27(-0.76%) |
Jul 23, 2007 | 34.94 | 35.25 | 34.73 | 34.82 | 3,569,891 | +0.14(+0.41%) |
Jul 20, 2007 | 34.81 | 34.99 | 34.55 | 34.68 | 3,994,602 | +0.04(+0.11%) |
Jul 19, 2007 | 34.78 | 34.86 | 34.22 | 34.64 | 2,721,970 | -0.05(-0.15%) |
Jul 18, 2007 | 34.45 | 34.94 | 34.26 | 34.69 | 4,082,105 | +0.25(+0.71%) |
Jul 17, 2007 | 34.77 | 34.80 | 34.41 | 34.45 | 3,092,452 | -0.43(-1.24%) |
Jul 16, 2007 | 34.63 | 35.04 | 34.51 | 34.88 | 2,576,065 | +0.25(+0.73%) |
Jul 13, 2007 | 34.68 | 34.69 | 34.43 | 34.63 | 2,253,496 | -0.06(-0.17%) |
Jul 12, 2007 | 34.08 | 34.69 | 33.85 | 34.69 | 2,978,696 | +0.83(+2.45%) |
Jul 11, 2007 | 33.61 | 33.86 | 33.35 | 33.86 | 2,648,090 | +0.17(+0.50%) |
Jul 10, 2007 | 33.90 | 34.06 | 33.63 | 33.69 | 3,313,320 | -0.19(-0.57%) |
Jul 09, 2007 | 34.00 | 34.13 | 33.81 | 33.88 | 1,680,076 | -0.16(-0.46%) |
Jul 06, 2007 | 34.01 | 34.24 | 33.79 | 34.04 | 1,622,424 | -0.03(-0.09%) |
Jul 05, 2007 | 34.19 | 34.45 | 33.97 | 34.07 | 1,640,353 | -0.07(-0.21%) |
Jul 03, 2007 | 33.89 | 34.44 | 33.70 | 34.14 | 1,360,753 | +0.16(+0.48%) |