Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 31.64 | 31.99 | 31.56 | 31.71 | 5,456,079 | -0.09(-0.29%) |
Sep 27, 2007 | 31.26 | 31.96 | 31.25 | 31.80 | 6,978,760 | +0.60(+1.91%) |
Sep 26, 2007 | 30.99 | 31.34 | 30.86 | 31.20 | 9,607,513 | +0.39(+1.26%) |
Sep 25, 2007 | 30.99 | 31.33 | 30.66 | 30.81 | 6,788,765 | -0.37(-1.18%) |
Sep 24, 2007 | 31.45 | 31.86 | 31.07 | 31.18 | 7,028,989 | -0.37(-1.16%) |
Sep 21, 2007 | 31.84 | 32.11 | 30.99 | 31.55 | 7,891,131 | +0.27(+0.85%) |
Sep 20, 2007 | 32.04 | 32.04 | 31.12 | 31.28 | 6,000,261 | -0.86(-2.68%) |
Sep 19, 2007 | 31.87 | 32.49 | 31.81 | 32.14 | 8,001,944 | +0.33(+1.04%) |
Sep 18, 2007 | 30.70 | 31.99 | 30.59 | 31.81 | 10,482,145 | +1.32(+4.33%) |
Sep 17, 2007 | 30.38 | 30.58 | 30.12 | 30.49 | 3,810,880 | -0.07(-0.23%) |
Sep 14, 2007 | 30.28 | 30.63 | 30.07 | 30.56 | 5,636,338 | -0.02(-0.07%) |
Sep 13, 2007 | 29.61 | 30.82 | 29.51 | 30.58 | 8,829,138 | +1.13(+3.85%) |
Sep 12, 2007 | 28.94 | 29.58 | 28.87 | 29.45 | 9,178,524 | +0.39(+1.33%) |
Sep 11, 2007 | 28.47 | 29.33 | 28.39 | 29.06 | 5,929,676 | +0.68(+2.38%) |
Sep 10, 2007 | 28.73 | 28.85 | 28.09 | 28.39 | 5,247,774 | -0.14(-0.50%) |
Sep 07, 2007 | 28.23 | 28.88 | 28.16 | 28.53 | 9,248,134 | -0.35(-1.22%) |
Sep 06, 2007 | 29.18 | 29.21 | 28.70 | 28.88 | 7,381,725 | -0.28(-0.96%) |
Sep 05, 2007 | 29.38 | 29.59 | 29.08 | 29.16 | 7,003,622 | -0.50(-1.69%) |
Sep 04, 2007 | 29.23 | 29.87 | 28.98 | 29.67 | 8,398,750 | +0.62(+2.15%) |
Aug 31, 2007 | 29.04 | 29.41 | 28.85 | 29.04 | 5,981,466 | +0.46(+1.61%) |
Aug 30, 2007 | 28.32 | 29.16 | 28.14 | 28.58 | 6,956,426 | -0.14(-0.48%) |
Aug 29, 2007 | 28.74 | 28.89 | 28.11 | 28.72 | 10,674,726 | +0.20(+0.71%) |
Aug 28, 2007 | 29.56 | 29.56 | 28.48 | 28.52 | 13,710,148 | -1.59(-5.30%) |
Aug 27, 2007 | 30.28 | 30.43 | 30.10 | 30.11 | 4,271,356 | -0.14(-0.47%) |
Aug 24, 2007 | 30.22 | 30.53 | 29.85 | 30.25 | 6,563,964 | +0.19(+0.65%) |
Aug 23, 2007 | 30.53 | 30.81 | 29.79 | 30.06 | 7,158,018 | -0.12(-0.38%) |
Aug 22, 2007 | 30.70 | 30.98 | 29.92 | 30.18 | 10,324,447 | -0.24(-0.78%) |
Aug 21, 2007 | 30.58 | 30.97 | 30.22 | 30.41 | 7,911,552 | -0.17(-0.54%) |
Aug 20, 2007 | 31.15 | 31.30 | 30.07 | 30.58 | 10,163,475 | -0.62(-2.00%) |
Aug 17, 2007 | 32.84 | 33.34 | 30.82 | 31.20 | 24,413,316 | +1.22(+4.07%) |
Aug 16, 2007 | 28.56 | 30.38 | 27.51 | 29.98 | 16,022,054 | +1.40(+4.90%) |
Aug 15, 2007 | 28.61 | 29.52 | 28.24 | 28.58 | 8,890,615 | -0.33(-1.14%) |
Aug 14, 2007 | 30.33 | 30.51 | 28.52 | 28.91 | 13,853,632 | -1.23(-4.08%) |
Aug 13, 2007 | 30.41 | 31.50 | 30.03 | 30.14 | 14,318,542 | -0.27(-0.87%) |
Aug 10, 2007 | 29.92 | 30.98 | 29.28 | 30.41 | 15,621,578 | -0.80(-2.56%) |
Aug 09, 2007 | 32.30 | 32.32 | 30.23 | 31.20 | 15,176,833 | -1.10(-3.40%) |
Aug 08, 2007 | 31.43 | 32.72 | 31.33 | 32.30 | 11,787,524 | +0.37(+1.17%) |
Aug 07, 2007 | 31.15 | 32.32 | 30.63 | 31.93 | 14,274,196 | +0.78(+2.49%) |
Aug 06, 2007 | 29.40 | 31.23 | 28.92 | 31.15 | 13,717,510 | +1.75(+5.96%) |
Aug 03, 2007 | 29.47 | 30.48 | 29.25 | 29.40 | 15,377,100 | -1.08(-3.56%) |
Aug 02, 2007 | 29.58 | 30.83 | 29.51 | 30.48 | 7,585,110 | +0.34(+1.14%) |
Aug 01, 2007 | 30.17 | 30.60 | 28.89 | 30.14 | 18,085,258 | -0.42(-1.39%) |
Jul 31, 2007 | 31.18 | 31.62 | 30.56 | 30.56 | 12,740,008 | -0.54(-1.73%) |
Jul 30, 2007 | 30.45 | 31.25 | 29.99 | 31.10 | 8,599,602 | +0.68(+2.22%) |
Jul 27, 2007 | 30.62 | 30.99 | 30.10 | 30.43 | 13,451,410 | -0.32(-1.03%) |
Jul 26, 2007 | 30.86 | 31.10 | 30.24 | 30.74 | 13,883,836 | -0.53(-1.70%) |
Jul 25, 2007 | 30.94 | 31.39 | 30.59 | 31.27 | 9,457,353 | +0.44(+1.42%) |
Jul 24, 2007 | 31.48 | 31.80 | 30.56 | 30.84 | 7,841,666 | -1.19(-3.72%) |
Jul 23, 2007 | 32.16 | 32.25 | 31.91 | 32.03 | 9,684,175 | -0.05(-0.16%) |
Jul 20, 2007 | 31.83 | 32.50 | 31.21 | 32.08 | 22,023,570 | -0.39(-1.19%) |
Jul 19, 2007 | 33.38 | 33.45 | 32.24 | 32.47 | 10,375,193 | -0.67(-2.02%) |
Jul 18, 2007 | 33.28 | 33.71 | 32.52 | 33.13 | 11,101,308 | -0.42(-1.26%) |
Jul 17, 2007 | 33.17 | 33.70 | 33.15 | 33.56 | 8,066,481 | +0.62(+1.88%) |
Jul 16, 2007 | 32.91 | 33.25 | 32.65 | 32.94 | 6,730,394 | +3.17(+10.67%) |
Jul 13, 2007 | 29.77 | 29.77 | 29.77 | 29.77 | 0 | +0.00(+0.00%) |
Jul 12, 2007 | 29.77 | 29.77 | 29.77 | 29.77 | 0 | +0.00(+0.00%) |
Jul 11, 2007 | 29.77 | 29.77 | 29.77 | 29.77 | 0 | +0.00(+0.00%) |
Jul 10, 2007 | 29.77 | 29.77 | 29.77 | 29.77 | 0 | +0.00(+0.00%) |
Jul 09, 2007 | 29.77 | 29.77 | 29.77 | 29.77 | 0 | +0.00(+0.00%) |
Jul 06, 2007 | 29.77 | 29.77 | 29.77 | 29.77 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 29.77 | 29.77 | 29.77 | 29.77 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 29.77 | 29.77 | 29.77 | 29.77 | 0 | +0.00(+0.00%) |