Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 32.69 | 33.45 | 32.31 | 33.35 | 3,955,064 | +0.63(+1.94%) |
Sep 27, 2007 | 32.76 | 32.80 | 32.54 | 32.72 | 2,142,502 | -0.03(-0.10%) |
Sep 26, 2007 | 32.60 | 32.83 | 32.46 | 32.76 | 2,731,579 | +0.34(+1.06%) |
Sep 25, 2007 | 33.71 | 33.71 | 31.75 | 32.41 | 2,280,366 | +0.11(+0.34%) |
Sep 24, 2007 | 35.05 | 36.39 | 32.13 | 32.30 | 3,253,243 | -1.24(-3.70%) |
Sep 21, 2007 | 33.54 | 33.62 | 33.15 | 33.54 | 4,308,487 | +0.39(+1.19%) |
Sep 20, 2007 | 33.29 | 33.42 | 32.88 | 33.15 | 1,977,882 | -0.30(-0.90%) |
Sep 19, 2007 | 33.33 | 33.51 | 33.12 | 33.45 | 3,064,088 | +0.42(+1.27%) |
Sep 18, 2007 | 31.99 | 33.40 | 31.94 | 33.03 | 2,618,367 | +1.19(+3.74%) |
Sep 17, 2007 | 31.99 | 32.23 | 31.68 | 31.84 | 1,583,217 | -0.42(-1.30%) |
Sep 14, 2007 | 31.93 | 32.57 | 31.77 | 32.26 | 2,691,621 | +0.18(+0.56%) |
Sep 13, 2007 | 32.75 | 32.75 | 31.97 | 32.08 | 2,998,661 | -0.39(-1.19%) |
Sep 12, 2007 | 33.08 | 33.17 | 32.37 | 32.46 | 2,553,056 | -0.82(-2.47%) |
Sep 11, 2007 | 33.29 | 33.48 | 32.82 | 33.29 | 1,918,764 | +0.26(+0.78%) |
Sep 10, 2007 | 33.34 | 33.36 | 32.90 | 33.03 | 1,891,308 | -0.13(-0.39%) |
Sep 07, 2007 | 33.00 | 33.38 | 32.86 | 33.16 | 2,326,983 | -0.38(-1.12%) |
Sep 06, 2007 | 32.61 | 33.53 | 32.35 | 33.53 | 3,262,706 | +0.92(+2.83%) |
Sep 05, 2007 | 33.85 | 33.89 | 32.52 | 32.61 | 5,489,329 | -1.63(-4.75%) |
Sep 04, 2007 | 33.53 | 34.44 | 33.50 | 34.24 | 2,291,582 | +0.46(+1.37%) |
Aug 31, 2007 | 33.62 | 34.08 | 33.18 | 33.77 | 2,364,486 | +0.48(+1.44%) |
Aug 30, 2007 | 33.22 | 33.38 | 32.85 | 33.30 | 1,742,111 | +0.08(+0.23%) |
Aug 29, 2007 | 32.25 | 33.22 | 31.92 | 33.22 | 2,792,449 | +1.05(+3.27%) |
Aug 28, 2007 | 32.04 | 32.58 | 32.04 | 32.17 | 2,912,321 | +0.06(+0.19%) |
Aug 27, 2007 | 32.75 | 32.85 | 31.99 | 32.11 | 2,176,024 | -0.78(-2.37%) |
Aug 24, 2007 | 32.23 | 32.94 | 32.16 | 32.88 | 2,314,598 | +0.80(+2.48%) |
Aug 23, 2007 | 32.56 | 32.94 | 32.06 | 32.09 | 2,915,475 | -0.47(-1.45%) |
Aug 22, 2007 | 32.60 | 32.70 | 32.10 | 32.56 | 1,983,958 | +0.29(+0.90%) |
Aug 21, 2007 | 32.02 | 32.36 | 31.81 | 32.27 | 2,673,314 | +0.12(+0.37%) |
Aug 20, 2007 | 31.97 | 32.25 | 31.78 | 32.15 | 2,468,872 | +0.14(+0.43%) |
Aug 17, 2007 | 33.70 | 33.70 | 31.31 | 32.01 | 6,691,434 | -0.64(-1.97%) |
Aug 16, 2007 | 32.17 | 32.84 | 31.64 | 32.65 | 4,931,256 | +0.48(+1.49%) |
Aug 15, 2007 | 32.31 | 33.47 | 32.10 | 32.17 | 3,240,075 | -0.24(-0.74%) |
Aug 14, 2007 | 32.65 | 33.16 | 32.09 | 32.41 | 3,262,657 | -0.17(-0.53%) |
Aug 13, 2007 | 33.31 | 33.52 | 32.44 | 32.58 | 2,768,966 | -0.73(-2.18%) |
Aug 10, 2007 | 31.73 | 34.31 | 31.46 | 33.31 | 5,298,714 | +1.60(+5.05%) |
Aug 09, 2007 | 33.21 | 34.42 | 30.90 | 31.71 | 6,899,420 | -1.60(-4.80%) |
Aug 08, 2007 | 33.23 | 33.87 | 32.46 | 33.31 | 4,138,969 | +0.16(+0.49%) |
Aug 07, 2007 | 33.00 | 33.41 | 32.36 | 33.15 | 5,394,109 | -0.09(-0.28%) |
Aug 06, 2007 | 33.38 | 33.72 | 32.77 | 33.24 | 4,587,430 | +0.12(+0.36%) |
Aug 03, 2007 | 33.37 | 33.43 | 32.55 | 33.12 | 4,527,383 | +0.25(+0.75%) |
Aug 02, 2007 | 32.50 | 33.88 | 28.88 | 32.88 | 5,729,073 | +0.54(+1.67%) |
Aug 01, 2007 | 32.70 | 33.01 | 31.71 | 32.34 | 3,886,384 | -0.45(-1.36%) |
Jul 31, 2007 | 33.16 | 33.71 | 32.47 | 32.78 | 4,336,588 | -0.38(-1.14%) |
Jul 30, 2007 | 32.11 | 33.21 | 31.80 | 33.16 | 4,411,885 | +0.92(+2.87%) |
Jul 27, 2007 | 33.05 | 33.89 | 32.23 | 32.23 | 3,812,340 | -0.89(-2.69%) |
Jul 26, 2007 | 34.76 | 34.91 | 33.05 | 33.12 | 6,135,680 | -1.91(-5.45%) |
Jul 25, 2007 | 35.59 | 35.60 | 34.85 | 35.03 | 2,689,230 | -0.40(-1.14%) |
Jul 24, 2007 | 36.47 | 36.47 | 35.28 | 35.43 | 3,115,325 | -0.27(-0.77%) |
Jul 23, 2007 | 35.56 | 35.74 | 35.45 | 35.71 | 2,208,279 | +0.43(+1.21%) |
Jul 20, 2007 | 36.18 | 36.33 | 35.25 | 35.28 | 4,202,508 | -1.02(-2.81%) |
Jul 19, 2007 | 35.48 | 37.55 | 35.18 | 36.30 | 6,652,450 | +1.01(+2.86%) |
Jul 18, 2007 | 35.43 | 35.86 | 35.07 | 35.29 | 3,136,058 | -0.31(-0.87%) |
Jul 17, 2007 | 35.96 | 35.97 | 35.48 | 35.60 | 3,857,508 | -0.40(-1.12%) |
Jul 16, 2007 | 35.67 | 36.16 | 35.62 | 36.00 | 3,001,816 | +0.15(+0.43%) |
Jul 13, 2007 | 35.74 | 36.03 | 35.64 | 35.85 | 1,980,803 | -0.09(-0.26%) |
Jul 12, 2007 | 35.99 | 36.10 | 35.83 | 35.94 | 2,625,610 | -0.05(-0.14%) |
Jul 11, 2007 | 35.52 | 35.99 | 35.47 | 35.99 | 1,825,064 | +0.40(+1.13%) |
Jul 10, 2007 | 35.49 | 36.21 | 35.49 | 35.59 | 2,113,059 | -0.67(-1.84%) |
Jul 09, 2007 | 36.84 | 36.87 | 36.24 | 36.26 | 2,915,943 | -0.53(-1.44%) |
Jul 06, 2007 | 36.27 | 36.90 | 36.27 | 36.79 | 2,033,729 | +0.44(+1.20%) |
Jul 05, 2007 | 36.20 | 36.44 | 35.99 | 36.35 | 1,458,672 | +0.14(+0.38%) |
Jul 03, 2007 | 36.30 | 36.36 | 35.87 | 36.21 | 1,207,946 | +0.11(+0.31%) |