Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 33.58 | 33.76 | 32.89 | 32.93 | 3,342,070 | -0.84(-2.48%) |
Sep 27, 2007 | 34.40 | 34.40 | 33.63 | 33.76 | 2,328,080 | -0.44(-1.29%) |
Sep 26, 2007 | 34.01 | 34.32 | 33.91 | 34.20 | 3,163,742 | +0.36(+1.06%) |
Sep 25, 2007 | 33.35 | 34.05 | 33.35 | 33.85 | 2,585,473 | +0.37(+1.12%) |
Sep 24, 2007 | 33.53 | 33.76 | 33.36 | 33.47 | 2,449,245 | -0.17(-0.49%) |
Sep 21, 2007 | 33.88 | 33.88 | 33.50 | 33.64 | 4,115,596 | +0.14(+0.42%) |
Sep 20, 2007 | 33.83 | 33.91 | 33.40 | 33.50 | 2,294,992 | -0.41(-1.20%) |
Sep 19, 2007 | 33.32 | 34.05 | 33.23 | 33.90 | 3,469,620 | +0.76(+2.31%) |
Sep 18, 2007 | 32.71 | 33.23 | 32.60 | 33.14 | 3,509,241 | +0.59(+1.80%) |
Sep 17, 2007 | 32.39 | 32.61 | 32.34 | 32.55 | 3,547,331 | -0.04(-0.13%) |
Sep 14, 2007 | 32.36 | 32.68 | 32.32 | 32.59 | 3,552,140 | +0.01(+0.02%) |
Sep 13, 2007 | 32.53 | 32.82 | 32.48 | 32.59 | 3,901,294 | +0.33(+1.02%) |
Sep 12, 2007 | 32.24 | 32.37 | 32.09 | 32.26 | 4,007,868 | -0.09(-0.29%) |
Sep 11, 2007 | 32.40 | 32.49 | 32.16 | 32.35 | 5,457,195 | +0.21(+0.65%) |
Sep 10, 2007 | 32.18 | 32.27 | 31.95 | 32.15 | 4,752,539 | +0.12(+0.39%) |
Sep 07, 2007 | 32.28 | 32.51 | 31.83 | 32.02 | 3,336,107 | -0.54(-1.66%) |
Sep 06, 2007 | 32.05 | 32.56 | 31.94 | 32.56 | 3,810,110 | +0.46(+1.43%) |
Sep 05, 2007 | 32.13 | 32.24 | 31.85 | 32.10 | 2,413,493 | -0.22(-0.69%) |
Sep 04, 2007 | 31.80 | 32.34 | 31.75 | 32.33 | 4,062,886 | +0.39(+1.22%) |
Aug 31, 2007 | 32.13 | 32.18 | 31.58 | 31.94 | 2,274,985 | +0.22(+0.70%) |
Aug 30, 2007 | 31.29 | 31.90 | 31.14 | 31.71 | 3,425,175 | -0.11(-0.34%) |
Aug 29, 2007 | 30.99 | 31.86 | 30.96 | 31.82 | 4,695,789 | +0.85(+2.75%) |
Aug 28, 2007 | 31.61 | 31.91 | 30.92 | 30.97 | 5,665,726 | -0.71(-2.23%) |
Aug 27, 2007 | 32.88 | 32.89 | 31.61 | 31.68 | 3,262,236 | -1.24(-3.77%) |
Aug 24, 2007 | 32.94 | 32.98 | 32.46 | 32.92 | 4,813,328 | +0.06(+0.19%) |
Aug 23, 2007 | 33.08 | 33.17 | 32.63 | 32.86 | 3,255,311 | -0.08(-0.25%) |
Aug 22, 2007 | 32.64 | 32.97 | 32.52 | 32.94 | 4,077,122 | +0.48(+1.47%) |
Aug 21, 2007 | 32.36 | 32.67 | 32.08 | 32.46 | 3,899,946 | +0.06(+0.18%) |
Aug 20, 2007 | 32.62 | 32.78 | 31.92 | 32.41 | 23,571,862 | -0.21(-0.65%) |
Aug 17, 2007 | 33.04 | 33.13 | 31.37 | 32.62 | 5,627,498 | +1.08(+3.43%) |
Aug 16, 2007 | 31.22 | 31.75 | 30.54 | 31.54 | 5,962,388 | -0.05(-0.15%) |
Aug 15, 2007 | 32.08 | 32.82 | 31.53 | 31.58 | 4,548,205 | -0.42(-1.30%) |
Aug 14, 2007 | 32.61 | 32.62 | 31.91 | 32.00 | 3,993,806 | -0.62(-1.91%) |
Aug 13, 2007 | 31.87 | 33.13 | 31.58 | 32.62 | 5,371,205 | +1.29(+4.11%) |
Aug 10, 2007 | 31.90 | 32.23 | 30.89 | 31.34 | 16,987,952 | -0.56(-1.76%) |
Aug 09, 2007 | 33.40 | 33.08 | 31.88 | 31.90 | 5,407,371 | -1.51(-4.51%) |
Aug 08, 2007 | 33.42 | 33.89 | 32.91 | 33.40 | 6,530,969 | -0.15(-0.43%) |
Aug 07, 2007 | 32.57 | 33.82 | 32.05 | 33.55 | 5,658,183 | +0.98(+3.00%) |
Aug 06, 2007 | 31.14 | 32.59 | 30.78 | 32.57 | 5,093,690 | +1.17(+3.74%) |
Aug 03, 2007 | 32.04 | 32.84 | 31.38 | 31.40 | 24,104,346 | -1.45(-4.40%) |
Aug 02, 2007 | 33.00 | 33.52 | 32.34 | 32.84 | 24,739,266 | -0.02(-0.06%) |
Aug 01, 2007 | 31.45 | 32.95 | 31.41 | 32.86 | 5,352,309 | +1.28(+4.07%) |
Jul 31, 2007 | 32.33 | 32.49 | 31.58 | 31.58 | 6,579,562 | +0.28(+0.88%) |
Jul 30, 2007 | 31.27 | 31.57 | 30.72 | 31.30 | 6,832,223 | -0.11(-0.36%) |
Jul 27, 2007 | 31.60 | 32.16 | 31.41 | 31.42 | 6,088,186 | -0.21(-0.66%) |
Jul 26, 2007 | 32.81 | 32.93 | 31.23 | 31.63 | 7,828,465 | -1.37(-4.16%) |
Jul 25, 2007 | 33.68 | 33.84 | 32.63 | 33.00 | 5,487,242 | -0.32(-0.97%) |
Jul 24, 2007 | 34.77 | 34.82 | 33.26 | 33.32 | 3,956,380 | -1.55(-4.46%) |
Jul 23, 2007 | 35.00 | 35.43 | 34.78 | 34.88 | 2,088,050 | +0.23(+0.68%) |
Jul 20, 2007 | 35.40 | 35.51 | 34.56 | 34.64 | 3,529,844 | -0.76(-2.14%) |
Jul 19, 2007 | 34.36 | 35.42 | 34.31 | 35.40 | 3,551,832 | +0.96(+2.79%) |
Jul 18, 2007 | 34.00 | 34.51 | 33.85 | 34.44 | 3,437,914 | +0.37(+1.10%) |
Jul 17, 2007 | 34.36 | 34.57 | 34.06 | 34.06 | 2,922,316 | -0.21(-0.62%) |
Jul 16, 2007 | 34.93 | 35.14 | 34.22 | 34.28 | 2,429,075 | -0.78(-2.24%) |
Jul 13, 2007 | 34.32 | 35.23 | 34.22 | 35.06 | 2,786,309 | +0.74(+2.15%) |
Jul 12, 2007 | 34.12 | 34.37 | 33.81 | 34.32 | 3,436,332 | +0.39(+1.15%) |
Jul 11, 2007 | 33.58 | 33.93 | 33.54 | 33.93 | 2,294,992 | +0.32(+0.94%) |
Jul 10, 2007 | 33.99 | 34.11 | 33.54 | 33.62 | 3,957,101 | -0.48(-1.40%) |
Jul 09, 2007 | 34.29 | 34.54 | 34.06 | 34.10 | 2,402,589 | +0.01(+0.02%) |
Jul 06, 2007 | 34.26 | 34.27 | 33.64 | 34.09 | 2,095,310 | -0.15(-0.44%) |
Jul 05, 2007 | 34.29 | 34.67 | 33.70 | 34.24 | 2,965,599 | -0.05(-0.14%) |
Jul 03, 2007 | 34.53 | 34.67 | 34.00 | 34.29 | 2,285,566 | -0.24(-0.71%) |