Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 31.87 | 32.22 | 31.79 | 31.94 | 5,416,535 | -0.09(-0.29%) |
Sep 27, 2007 | 31.49 | 32.20 | 31.47 | 32.03 | 6,928,180 | +0.60(+1.91%) |
Sep 26, 2007 | 31.22 | 31.57 | 31.09 | 31.43 | 9,537,881 | +0.39(+1.26%) |
Sep 25, 2007 | 31.22 | 31.56 | 30.89 | 31.04 | 6,739,562 | -0.37(-1.17%) |
Sep 24, 2007 | 31.68 | 32.09 | 31.30 | 31.41 | 6,978,046 | -0.37(-1.16%) |
Sep 21, 2007 | 32.07 | 32.34 | 31.21 | 31.78 | 7,833,939 | +0.27(+0.85%) |
Sep 20, 2007 | 32.27 | 32.27 | 31.34 | 31.51 | 5,956,773 | -0.87(-2.68%) |
Sep 19, 2007 | 32.10 | 32.73 | 32.05 | 32.38 | 7,943,949 | +0.33(+1.04%) |
Sep 18, 2007 | 30.92 | 32.23 | 30.82 | 32.05 | 10,406,174 | +1.33(+4.33%) |
Sep 17, 2007 | 30.61 | 30.81 | 30.34 | 30.71 | 3,783,260 | -0.07(-0.24%) |
Sep 14, 2007 | 30.50 | 30.86 | 30.29 | 30.79 | 5,595,488 | -0.02(-0.07%) |
Sep 13, 2007 | 29.83 | 31.05 | 29.73 | 30.81 | 8,765,147 | +1.14(+3.85%) |
Sep 12, 2007 | 29.15 | 29.79 | 29.08 | 29.66 | 9,112,001 | +0.39(+1.33%) |
Sep 11, 2007 | 28.67 | 29.54 | 28.59 | 29.27 | 5,886,700 | +0.68(+2.38%) |
Sep 10, 2007 | 28.94 | 29.06 | 28.30 | 28.59 | 5,209,740 | -0.14(-0.50%) |
Sep 07, 2007 | 28.43 | 29.09 | 28.36 | 28.74 | 9,181,107 | -0.35(-1.22%) |
Sep 06, 2007 | 29.39 | 29.43 | 28.91 | 29.09 | 7,328,225 | -0.28(-0.96%) |
Sep 05, 2007 | 29.59 | 29.80 | 29.29 | 29.38 | 6,952,862 | -0.51(-1.70%) |
Sep 04, 2007 | 29.44 | 30.08 | 29.19 | 29.88 | 8,337,879 | +0.63(+2.15%) |
Aug 31, 2007 | 29.25 | 29.63 | 29.06 | 29.25 | 5,938,114 | +0.46(+1.61%) |
Aug 30, 2007 | 28.53 | 29.38 | 28.34 | 28.79 | 6,906,009 | -0.14(-0.48%) |
Aug 29, 2007 | 28.95 | 29.10 | 28.32 | 28.93 | 10,597,359 | +0.20(+0.71%) |
Aug 28, 2007 | 29.77 | 29.77 | 28.69 | 28.72 | 13,610,782 | -1.61(-5.30%) |
Aug 27, 2007 | 30.50 | 30.65 | 30.32 | 30.33 | 4,240,399 | -0.14(-0.48%) |
Aug 24, 2007 | 30.44 | 30.75 | 30.07 | 30.48 | 6,516,391 | +0.20(+0.65%) |
Aug 23, 2007 | 30.75 | 31.03 | 30.01 | 30.28 | 7,106,139 | -0.12(-0.38%) |
Aug 22, 2007 | 30.92 | 31.21 | 30.14 | 30.40 | 10,249,619 | -0.24(-0.78%) |
Aug 21, 2007 | 30.80 | 31.19 | 30.44 | 30.63 | 7,854,212 | -0.17(-0.54%) |
Aug 20, 2007 | 31.38 | 31.53 | 30.29 | 30.80 | 10,089,813 | -0.63(-2.00%) |
Aug 17, 2007 | 33.08 | 33.58 | 31.05 | 31.43 | 24,236,378 | +1.23(+4.07%) |
Aug 16, 2007 | 28.77 | 30.61 | 27.71 | 30.20 | 15,905,931 | +1.41(+4.90%) |
Aug 15, 2007 | 28.82 | 29.74 | 28.45 | 28.79 | 8,826,178 | -0.33(-1.14%) |
Aug 14, 2007 | 30.55 | 30.73 | 28.73 | 29.12 | 13,753,225 | -1.24(-4.08%) |
Aug 13, 2007 | 30.63 | 31.73 | 30.25 | 30.36 | 14,214,766 | -0.27(-0.87%) |
Aug 10, 2007 | 30.14 | 31.21 | 29.49 | 30.63 | 15,508,358 | -0.80(-2.56%) |
Aug 09, 2007 | 32.54 | 32.56 | 30.45 | 31.43 | 15,066,836 | -1.11(-3.40%) |
Aug 08, 2007 | 31.66 | 32.96 | 31.56 | 32.54 | 11,702,092 | +0.38(+1.17%) |
Aug 07, 2007 | 31.38 | 32.55 | 30.86 | 32.16 | 14,170,741 | +0.78(+2.49%) |
Aug 06, 2007 | 29.61 | 31.46 | 29.13 | 31.38 | 13,618,090 | +1.77(+5.96%) |
Aug 03, 2007 | 29.69 | 30.71 | 29.46 | 29.61 | 15,265,652 | -1.09(-3.56%) |
Aug 02, 2007 | 29.79 | 31.05 | 29.72 | 30.71 | 7,530,135 | +0.35(+1.14%) |
Aug 01, 2007 | 30.39 | 30.82 | 29.10 | 30.36 | 17,954,182 | -0.43(-1.39%) |
Jul 31, 2007 | 31.41 | 31.85 | 30.79 | 30.79 | 12,647,672 | -0.54(-1.73%) |
Jul 30, 2007 | 30.67 | 31.47 | 30.21 | 31.33 | 8,537,275 | +0.68(+2.22%) |
Jul 27, 2007 | 30.84 | 31.22 | 30.32 | 30.65 | 13,353,919 | -0.32(-1.03%) |
Jul 26, 2007 | 31.08 | 31.33 | 30.46 | 30.97 | 13,783,210 | -0.54(-1.70%) |
Jul 25, 2007 | 31.17 | 31.62 | 30.82 | 31.50 | 9,388,809 | +0.44(+1.42%) |
Jul 24, 2007 | 31.71 | 32.03 | 30.79 | 31.06 | 7,784,833 | -1.20(-3.72%) |
Jul 23, 2007 | 32.40 | 32.49 | 32.15 | 32.26 | 9,613,987 | -0.05(-0.16%) |
Jul 20, 2007 | 32.06 | 32.73 | 31.44 | 32.31 | 21,863,950 | -0.39(-1.19%) |
Jul 19, 2007 | 33.62 | 33.69 | 32.48 | 32.70 | 10,299,997 | -0.67(-2.02%) |
Jul 18, 2007 | 33.52 | 33.96 | 32.75 | 33.38 | 11,020,850 | -0.43(-1.26%) |
Jul 17, 2007 | 33.41 | 33.95 | 33.39 | 33.80 | 8,008,018 | +0.62(+1.88%) |
Jul 16, 2007 | 33.15 | 33.49 | 32.88 | 33.18 | 6,681,614 | +3.20(+10.67%) |
Jul 13, 2007 | 29.98 | 29.98 | 29.98 | 29.98 | 0 | +0.00(+0.00%) |
Jul 12, 2007 | 29.98 | 29.98 | 29.98 | 29.98 | 0 | +0.00(+0.00%) |
Jul 11, 2007 | 29.98 | 29.98 | 29.98 | 29.98 | 0 | +0.00(+0.00%) |
Jul 10, 2007 | 29.98 | 29.98 | 29.98 | 29.98 | 0 | +0.00(+0.00%) |
Jul 09, 2007 | 29.98 | 29.98 | 29.98 | 29.98 | 0 | +0.00(+0.00%) |
Jul 06, 2007 | 29.98 | 29.98 | 29.98 | 29.98 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 29.98 | 29.98 | 29.98 | 29.98 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 29.98 | 29.98 | 29.98 | 29.98 | 0 | +0.00(+0.00%) |