Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 35.51 | 35.76 | 35.21 | 35.52 | 1,870,013 | +0.12(+0.34%) |
Sep 27, 2007 | 35.04 | 35.44 | 34.52 | 35.40 | 1,429,067 | +0.57(+1.63%) |
Sep 26, 2007 | 34.73 | 35.19 | 34.44 | 34.83 | 1,498,876 | +0.25(+0.72%) |
Sep 25, 2007 | 34.23 | 34.74 | 34.04 | 34.58 | 2,271,673 | +0.26(+0.74%) |
Sep 24, 2007 | 34.31 | 34.99 | 34.20 | 34.32 | 1,302,130 | -0.03(-0.09%) |
Sep 21, 2007 | 34.78 | 34.87 | 34.22 | 34.36 | 2,873,208 | -0.02(-0.06%) |
Sep 20, 2007 | 34.96 | 35.21 | 34.25 | 34.38 | 2,370,090 | -0.91(-2.58%) |
Sep 19, 2007 | 35.31 | 36.00 | 35.06 | 35.29 | 2,759,311 | +0.03(+0.09%) |
Sep 18, 2007 | 33.17 | 35.26 | 32.70 | 35.26 | 4,367,777 | +2.12(+6.39%) |
Sep 17, 2007 | 33.67 | 33.67 | 32.76 | 33.14 | 1,603,857 | -0.64(-1.91%) |
Sep 14, 2007 | 33.60 | 33.81 | 33.25 | 33.78 | 1,490,975 | -0.11(-0.32%) |
Sep 13, 2007 | 32.91 | 34.15 | 32.84 | 33.89 | 2,400,376 | +1.27(+3.89%) |
Sep 12, 2007 | 32.69 | 32.88 | 32.49 | 32.62 | 1,849,393 | -0.13(-0.39%) |
Sep 11, 2007 | 32.27 | 32.86 | 32.21 | 32.75 | 2,454,149 | +0.72(+2.25%) |
Sep 10, 2007 | 31.66 | 32.44 | 31.33 | 32.03 | 3,240,384 | +0.58(+1.85%) |
Sep 07, 2007 | 31.38 | 31.71 | 31.10 | 31.45 | 3,716,606 | -0.45(-1.42%) |
Sep 06, 2007 | 32.21 | 32.28 | 31.45 | 31.90 | 2,183,058 | -0.10(-0.30%) |
Sep 05, 2007 | 33.13 | 33.14 | 31.94 | 32.00 | 2,892,867 | -1.26(-3.78%) |
Sep 04, 2007 | 32.67 | 33.60 | 32.54 | 33.25 | 1,875,773 | +0.52(+1.60%) |
Aug 31, 2007 | 32.21 | 33.14 | 32.18 | 32.73 | 2,192,613 | +0.83(+2.60%) |
Aug 30, 2007 | 32.33 | 32.33 | 31.51 | 31.90 | 2,150,509 | -0.41(-1.28%) |
Aug 29, 2007 | 31.54 | 32.32 | 30.98 | 32.32 | 2,729,407 | +1.14(+3.66%) |
Aug 28, 2007 | 32.72 | 32.84 | 31.05 | 31.17 | 3,356,449 | -1.77(-5.36%) |
Aug 27, 2007 | 34.30 | 34.41 | 32.93 | 32.94 | 1,738,684 | -0.59(-1.75%) |
Aug 24, 2007 | 33.45 | 33.68 | 32.54 | 33.53 | 2,714,062 | +0.71(+2.16%) |
Aug 23, 2007 | 34.24 | 34.24 | 32.61 | 32.82 | 1,943,264 | -0.93(-2.76%) |
Aug 22, 2007 | 33.86 | 34.50 | 32.93 | 33.75 | 1,933,332 | +0.25(+0.74%) |
Aug 21, 2007 | 33.04 | 33.97 | 32.90 | 33.50 | 2,365,637 | +0.41(+1.23%) |
Aug 20, 2007 | 33.16 | 34.41 | 32.33 | 33.09 | 2,613,362 | -0.04(-0.12%) |
Aug 17, 2007 | 33.05 | 34.18 | 31.83 | 33.13 | 4,045,067 | +1.40(+4.42%) |
Aug 16, 2007 | 30.49 | 31.88 | 28.87 | 31.73 | 6,726,431 | +0.89(+2.90%) |
Aug 15, 2007 | 31.15 | 32.01 | 30.71 | 30.84 | 2,527,682 | -0.43(-1.37%) |
Aug 14, 2007 | 32.21 | 32.26 | 31.03 | 31.26 | 2,437,353 | -0.76(-2.37%) |
Aug 13, 2007 | 32.51 | 33.77 | 31.92 | 32.02 | 3,827,982 | -0.19(-0.59%) |
Aug 10, 2007 | 33.35 | 33.40 | 31.40 | 32.21 | 5,885,344 | -1.54(-4.55%) |
Aug 09, 2007 | 34.98 | 35.43 | 33.65 | 33.75 | 5,889,624 | -2.51(-6.93%) |
Aug 08, 2007 | 34.79 | 36.64 | 34.79 | 36.26 | 5,433,539 | +1.54(+4.43%) |
Aug 07, 2007 | 33.21 | 35.08 | 33.10 | 34.73 | 5,243,153 | +1.26(+3.75%) |
Aug 06, 2007 | 31.11 | 33.47 | 30.82 | 33.47 | 5,941,627 | +2.61(+8.45%) |
Aug 03, 2007 | 31.14 | 32.02 | 30.84 | 30.86 | 4,719,753 | -0.95(-2.99%) |
Aug 02, 2007 | 32.22 | 32.95 | 31.53 | 31.81 | 3,833,129 | -0.46(-1.42%) |
Aug 01, 2007 | 33.07 | 33.32 | 31.47 | 32.27 | 7,186,072 | -0.98(-2.94%) |
Jul 31, 2007 | 32.42 | 33.56 | 32.35 | 33.25 | 6,141,605 | +1.34(+4.20%) |
Jul 30, 2007 | 31.19 | 32.07 | 31.09 | 31.91 | 2,979,062 | +0.61(+1.94%) |
Jul 27, 2007 | 32.44 | 32.49 | 31.28 | 31.30 | 3,135,664 | -1.01(-3.14%) |
Jul 26, 2007 | 32.54 | 32.86 | 31.32 | 32.32 | 3,850,053 | -0.68(-2.07%) |
Jul 25, 2007 | 32.72 | 33.39 | 32.23 | 33.00 | 2,908,452 | +0.20(+0.62%) |
Jul 24, 2007 | 33.69 | 33.76 | 32.69 | 32.79 | 2,317,664 | -1.22(-3.60%) |
Jul 23, 2007 | 34.27 | 34.51 | 33.88 | 34.02 | 1,306,747 | +0.17(+0.49%) |
Jul 20, 2007 | 34.67 | 34.67 | 33.36 | 33.85 | 2,584,392 | -0.82(-2.37%) |
Jul 19, 2007 | 34.60 | 34.91 | 34.16 | 34.67 | 1,570,154 | +0.29(+0.85%) |
Jul 18, 2007 | 35.08 | 35.08 | 34.02 | 34.38 | 2,696,486 | -0.83(-2.35%) |
Jul 17, 2007 | 34.57 | 35.26 | 34.44 | 35.21 | 3,332,650 | +0.81(+2.35%) |
Jul 16, 2007 | 34.10 | 34.43 | 33.88 | 34.40 | 1,621,711 | +0.40(+1.18%) |
Jul 13, 2007 | 33.74 | 34.15 | 33.59 | 34.00 | 2,177,978 | +0.31(+0.93%) |
Jul 12, 2007 | 32.81 | 33.69 | 32.53 | 33.69 | 2,411,539 | +1.15(+3.55%) |
Jul 11, 2007 | 32.14 | 32.86 | 32.12 | 32.53 | 3,153,364 | -0.02(-0.06%) |
Jul 10, 2007 | 33.82 | 33.95 | 32.54 | 32.55 | 3,040,808 | -1.60(-4.69%) |
Jul 09, 2007 | 34.31 | 34.45 | 33.89 | 34.15 | 1,786,945 | -0.06(-0.17%) |
Jul 06, 2007 | 33.88 | 34.29 | 33.65 | 34.21 | 1,019,412 | +0.38(+1.12%) |
Jul 05, 2007 | 33.85 | 34.20 | 33.72 | 33.83 | 1,704,988 | -0.32(-0.92%) |
Jul 03, 2007 | 34.06 | 34.50 | 34.06 | 34.15 | 1,621,617 | +0.19(+0.56%) |