Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 31.77 | 32.19 | 31.40 | 31.97 | 7,956,902 | +0.34(+1.07%) |
Sep 27, 2007 | 32.09 | 32.25 | 31.57 | 31.63 | 7,156,861 | -0.33(-1.04%) |
Sep 26, 2007 | 32.51 | 32.80 | 31.63 | 31.96 | 5,713,822 | -0.56(-1.71%) |
Sep 25, 2007 | 31.99 | 32.71 | 31.99 | 32.52 | 4,514,495 | +0.26(+0.82%) |
Sep 24, 2007 | 32.77 | 32.96 | 32.06 | 32.25 | 6,572,743 | -0.50(-1.54%) |
Sep 21, 2007 | 32.92 | 33.11 | 32.74 | 32.76 | 4,895,894 | -0.02(-0.05%) |
Sep 20, 2007 | 32.36 | 32.88 | 32.31 | 32.77 | 7,883,153 | -0.43(-1.29%) |
Sep 19, 2007 | 33.35 | 33.79 | 33.00 | 33.20 | 5,220,021 | -0.07(-0.21%) |
Sep 18, 2007 | 32.27 | 33.40 | 32.18 | 33.27 | 6,767,880 | +1.01(+3.13%) |
Sep 17, 2007 | 32.07 | 32.48 | 31.95 | 32.26 | 4,457,645 | +0.07(+0.21%) |
Sep 14, 2007 | 32.04 | 32.37 | 31.93 | 32.19 | 4,854,535 | -0.05(-0.16%) |
Sep 13, 2007 | 32.43 | 32.55 | 31.86 | 32.25 | 7,644,463 | +0.03(+0.11%) |
Sep 12, 2007 | 33.01 | 33.10 | 32.19 | 32.21 | 6,314,223 | -0.97(-2.92%) |
Sep 11, 2007 | 32.89 | 33.31 | 32.66 | 33.18 | 4,817,860 | +0.49(+1.51%) |
Sep 10, 2007 | 32.87 | 33.06 | 32.21 | 32.69 | 4,592,293 | +0.11(+0.33%) |
Sep 07, 2007 | 32.71 | 32.88 | 32.27 | 32.58 | 5,713,604 | -0.57(-1.73%) |
Sep 06, 2007 | 33.20 | 33.33 | 32.91 | 33.15 | 5,785,616 | +0.21(+0.64%) |
Sep 05, 2007 | 33.35 | 33.51 | 32.82 | 32.94 | 7,944,206 | -0.50(-1.49%) |
Sep 04, 2007 | 32.77 | 33.75 | 32.66 | 33.44 | 5,539,191 | +0.50(+1.53%) |
Aug 31, 2007 | 33.20 | 33.25 | 32.65 | 32.93 | 6,479,190 | -0.41(-1.24%) |
Aug 30, 2007 | 33.18 | 33.78 | 33.04 | 33.35 | 4,818,936 | -0.01(-0.02%) |
Aug 29, 2007 | 32.68 | 33.39 | 32.56 | 33.35 | 4,384,423 | +0.91(+2.79%) |
Aug 28, 2007 | 33.24 | 33.49 | 32.40 | 32.45 | 6,574,413 | -1.04(-3.11%) |
Aug 27, 2007 | 33.78 | 33.82 | 33.49 | 33.49 | 5,278,525 | -0.32(-0.95%) |
Aug 24, 2007 | 33.53 | 33.95 | 33.37 | 33.81 | 5,130,723 | +0.33(+0.98%) |
Aug 23, 2007 | 33.89 | 33.90 | 33.29 | 33.48 | 6,156,426 | -0.38(-1.13%) |
Aug 22, 2007 | 34.24 | 34.33 | 33.62 | 33.87 | 7,799,690 | -0.32(-0.92%) |
Aug 21, 2007 | 34.22 | 34.47 | 33.96 | 34.18 | 5,244,566 | -0.22(-0.63%) |
Aug 20, 2007 | 33.97 | 34.74 | 33.84 | 34.40 | 8,029,754 | +0.31(+0.91%) |
Aug 17, 2007 | 33.74 | 34.35 | 33.33 | 34.09 | 9,286,217 | +1.00(+3.01%) |
Aug 16, 2007 | 32.36 | 33.22 | 32.03 | 33.09 | 12,225,728 | +0.42(+1.28%) |
Aug 15, 2007 | 32.78 | 33.40 | 32.45 | 32.68 | 8,401,468 | -0.41(-1.25%) |
Aug 14, 2007 | 34.36 | 34.40 | 33.03 | 33.09 | 6,346,263 | -1.10(-3.22%) |
Aug 13, 2007 | 34.86 | 35.04 | 34.10 | 34.19 | 7,376,238 | -0.31(-0.90%) |
Aug 10, 2007 | 33.81 | 34.86 | 33.66 | 34.50 | 10,805,836 | +0.45(+1.33%) |
Aug 09, 2007 | 33.12 | 35.17 | 33.11 | 34.05 | 12,877,916 | +0.40(+1.19%) |
Aug 08, 2007 | 33.11 | 34.38 | 33.03 | 33.64 | 7,509,632 | +0.74(+2.25%) |
Aug 07, 2007 | 32.63 | 33.38 | 32.31 | 32.91 | 6,485,293 | +0.10(+0.31%) |
Aug 06, 2007 | 31.71 | 32.89 | 31.52 | 32.80 | 7,240,693 | +1.23(+3.88%) |
Aug 03, 2007 | 31.86 | 32.72 | 31.58 | 31.58 | 6,697,051 | -0.97(-2.98%) |
Aug 02, 2007 | 32.82 | 32.95 | 32.17 | 32.54 | 5,176,772 | -0.26(-0.80%) |
Aug 01, 2007 | 32.61 | 32.92 | 32.21 | 32.81 | 7,418,720 | +0.26(+0.81%) |
Jul 31, 2007 | 33.28 | 33.44 | 32.54 | 32.54 | 8,230,864 | -0.52(-1.56%) |
Jul 30, 2007 | 32.78 | 33.37 | 32.78 | 33.06 | 7,841,591 | +0.12(+0.37%) |
Jul 27, 2007 | 33.40 | 34.31 | 32.91 | 32.94 | 8,483,247 | -0.80(-2.36%) |
Jul 26, 2007 | 33.61 | 34.10 | 33.13 | 33.74 | 9,234,948 | -0.37(-1.08%) |
Jul 25, 2007 | 34.10 | 34.45 | 33.55 | 34.10 | 9,479,521 | +0.11(+0.34%) |
Jul 24, 2007 | 34.15 | 34.34 | 33.27 | 33.99 | 14,153,194 | -1.12(-3.20%) |
Jul 23, 2007 | 35.66 | 35.70 | 35.09 | 35.11 | 6,253,083 | -0.37(-1.03%) |
Jul 20, 2007 | 35.82 | 35.91 | 35.43 | 35.48 | 7,247,251 | -0.32(-0.88%) |
Jul 19, 2007 | 35.41 | 35.86 | 34.97 | 35.79 | 7,788,742 | +0.58(+1.64%) |
Jul 18, 2007 | 34.73 | 35.39 | 34.47 | 35.21 | 12,394,674 | -0.19(-0.53%) |
Jul 17, 2007 | 32.74 | 35.53 | 32.74 | 35.40 | 30,835,304 | +2.91(+8.96%) |
Jul 16, 2007 | 32.14 | 32.68 | 32.09 | 32.49 | 6,296,144 | +0.32(+0.98%) |
Jul 13, 2007 | 32.90 | 32.91 | 32.14 | 32.18 | 7,817,493 | -0.53(-1.63%) |
Jul 12, 2007 | 32.33 | 32.79 | 32.28 | 32.71 | 9,379,041 | +0.36(+1.12%) |
Jul 11, 2007 | 32.44 | 32.60 | 32.15 | 32.35 | 5,709,426 | -0.23(-0.72%) |
Jul 10, 2007 | 32.61 | 33.00 | 32.46 | 32.58 | 5,688,167 | -0.15(-0.46%) |
Jul 09, 2007 | 32.30 | 33.11 | 32.21 | 32.73 | 7,967,156 | +0.40(+1.24%) |
Jul 06, 2007 | 32.11 | 32.37 | 31.93 | 32.33 | 5,532,907 | +0.13(+0.41%) |
Jul 05, 2007 | 31.52 | 32.25 | 31.41 | 32.20 | 6,280,823 | +0.58(+1.83%) |
Jul 03, 2007 | 31.82 | 31.82 | 31.52 | 31.62 | 2,044,451 | -0.10(-0.31%) |