Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 33.15 | 33.50 | 33.08 | 33.27 | 1,008,628 | +0.08(+0.24%) |
Sep 27, 2007 | 33.00 | 33.29 | 32.94 | 33.19 | 848,336 | +0.21(+0.65%) |
Sep 26, 2007 | 33.15 | 33.37 | 32.87 | 32.97 | 1,271,457 | -0.11(-0.32%) |
Sep 25, 2007 | 33.13 | 33.27 | 32.72 | 33.08 | 1,126,790 | -0.01(-0.04%) |
Sep 24, 2007 | 33.24 | 33.56 | 33.10 | 33.10 | 1,525,358 | -0.20(-0.60%) |
Sep 21, 2007 | 33.25 | 33.40 | 32.91 | 33.30 | 1,684,814 | +0.39(+1.18%) |
Sep 20, 2007 | 33.12 | 33.22 | 32.82 | 32.91 | 827,828 | -0.32(-0.97%) |
Sep 19, 2007 | 32.97 | 33.26 | 32.75 | 33.23 | 1,267,970 | +0.29(+0.89%) |
Sep 18, 2007 | 32.51 | 32.94 | 32.31 | 32.94 | 839,547 | +0.47(+1.46%) |
Sep 17, 2007 | 32.51 | 32.64 | 32.29 | 32.46 | 974,868 | -0.04(-0.11%) |
Sep 14, 2007 | 32.49 | 32.85 | 32.44 | 32.50 | 915,438 | -0.13(-0.40%) |
Sep 13, 2007 | 33.10 | 33.10 | 32.51 | 32.63 | 748,868 | -0.11(-0.33%) |
Sep 12, 2007 | 32.49 | 32.90 | 32.48 | 32.74 | 676,046 | +0.09(+0.29%) |
Sep 11, 2007 | 32.36 | 32.64 | 32.26 | 32.64 | 956,871 | +0.28(+0.86%) |
Sep 10, 2007 | 32.48 | 32.57 | 32.26 | 32.36 | 1,073,219 | -0.03(-0.09%) |
Sep 07, 2007 | 32.59 | 32.87 | 32.36 | 32.39 | 1,103,492 | -0.48(-1.46%) |
Sep 06, 2007 | 32.93 | 33.12 | 32.77 | 32.87 | 873,865 | +0.04(+0.13%) |
Sep 05, 2007 | 33.29 | 33.29 | 32.67 | 32.83 | 1,608,783 | -0.49(-1.46%) |
Sep 04, 2007 | 33.20 | 33.34 | 33.14 | 33.32 | 1,196,473 | -0.01(-0.04%) |
Aug 31, 2007 | 33.38 | 33.42 | 33.06 | 33.33 | 1,514,337 | +0.26(+0.78%) |
Aug 30, 2007 | 33.16 | 33.20 | 32.62 | 33.07 | 1,179,383 | -0.09(-0.26%) |
Aug 29, 2007 | 32.89 | 33.19 | 32.62 | 33.16 | 971,380 | +0.55(+1.69%) |
Aug 28, 2007 | 33.26 | 33.49 | 32.58 | 32.61 | 1,146,739 | -0.79(-2.36%) |
Aug 27, 2007 | 33.21 | 33.65 | 33.21 | 33.40 | 975,286 | -0.09(-0.28%) |
Aug 24, 2007 | 33.33 | 33.55 | 33.18 | 33.49 | 783,047 | +0.09(+0.26%) |
Aug 23, 2007 | 33.36 | 33.61 | 33.05 | 33.40 | 1,305,357 | +0.04(+0.13%) |
Aug 22, 2007 | 32.59 | 34.11 | 32.52 | 33.36 | 5,467,240 | +0.75(+2.29%) |
Aug 21, 2007 | 32.49 | 32.79 | 32.36 | 32.62 | 1,649,519 | -0.12(-0.37%) |
Aug 20, 2007 | 33.42 | 33.43 | 32.59 | 32.74 | 1,937,165 | -0.44(-1.32%) |
Aug 17, 2007 | 32.45 | 33.17 | 32.24 | 33.17 | 3,182,829 | +1.53(+4.85%) |
Aug 16, 2007 | 33.45 | 33.27 | 31.56 | 31.64 | 4,658,718 | -1.81(-5.42%) |
Aug 15, 2007 | 33.25 | 33.78 | 33.16 | 33.45 | 1,920,849 | +0.19(+0.58%) |
Aug 14, 2007 | 33.48 | 33.56 | 33.10 | 33.26 | 1,626,500 | -0.13(-0.39%) |
Aug 13, 2007 | 33.76 | 33.94 | 32.79 | 33.39 | 2,077,523 | -0.37(-1.10%) |
Aug 10, 2007 | 33.82 | 33.94 | 33.15 | 33.76 | 2,961,433 | -0.33(-0.97%) |
Aug 09, 2007 | 34.76 | 34.77 | 33.99 | 34.09 | 3,424,440 | -0.67(-1.92%) |
Aug 08, 2007 | 33.87 | 34.96 | 33.81 | 34.76 | 3,826,541 | +1.05(+3.13%) |
Aug 07, 2007 | 33.43 | 33.81 | 33.10 | 33.70 | 3,409,806 | +0.27(+0.81%) |
Aug 06, 2007 | 32.41 | 33.43 | 32.19 | 33.43 | 3,504,977 | +0.79(+2.42%) |
Aug 03, 2007 | 32.87 | 33.46 | 32.63 | 32.64 | 3,229,123 | -0.82(-2.44%) |
Aug 02, 2007 | 33.37 | 33.51 | 33.22 | 33.46 | 2,462,341 | +0.22(+0.65%) |
Aug 01, 2007 | 32.77 | 33.32 | 32.66 | 33.25 | 2,614,342 | +0.20(+0.61%) |
Jul 31, 2007 | 33.33 | 33.60 | 32.99 | 33.05 | 3,255,880 | -0.07(-0.22%) |
Jul 30, 2007 | 32.94 | 33.17 | 32.52 | 33.12 | 4,136,388 | +0.22(+0.65%) |
Jul 27, 2007 | 33.19 | 33.30 | 32.88 | 32.90 | 3,855,244 | -0.25(-0.76%) |
Jul 26, 2007 | 33.90 | 34.04 | 33.10 | 33.15 | 5,153,021 | -0.90(-2.63%) |
Jul 25, 2007 | 34.07 | 34.29 | 33.91 | 34.05 | 3,630,627 | +0.04(+0.11%) |
Jul 24, 2007 | 33.82 | 34.39 | 33.79 | 34.01 | 4,272,622 | +0.11(+0.34%) |
Jul 23, 2007 | 34.31 | 34.40 | 33.70 | 33.90 | 3,850,692 | -0.39(-1.15%) |
Jul 20, 2007 | 34.65 | 34.69 | 34.24 | 34.29 | 5,410,322 | -0.44(-1.26%) |
Jul 19, 2007 | 34.94 | 35.48 | 34.31 | 34.73 | 7,023,848 | -1.07(-2.98%) |
Jul 18, 2007 | 35.88 | 36.07 | 35.58 | 35.80 | 1,999,919 | -0.16(-0.44%) |
Jul 17, 2007 | 36.34 | 36.34 | 35.88 | 35.96 | 1,998,787 | -0.28(-0.77%) |
Jul 16, 2007 | 36.65 | 36.67 | 36.18 | 36.23 | 2,458,188 | -0.39(-1.08%) |
Jul 13, 2007 | 36.23 | 36.77 | 36.22 | 36.63 | 2,474,697 | +0.21(+0.57%) |
Jul 12, 2007 | 36.26 | 36.49 | 36.11 | 36.42 | 1,964,384 | +0.17(+0.47%) |
Jul 11, 2007 | 35.91 | 36.26 | 35.84 | 36.25 | 2,034,834 | +0.35(+0.98%) |
Jul 10, 2007 | 36.06 | 36.26 | 35.90 | 35.90 | 1,829,871 | -0.47(-1.28%) |
Jul 09, 2007 | 36.53 | 36.56 | 36.29 | 36.36 | 1,438,881 | -0.06(-0.18%) |
Jul 06, 2007 | 36.07 | 36.56 | 35.95 | 36.43 | 1,068,450 | +0.28(+0.77%) |
Jul 05, 2007 | 36.26 | 36.52 | 36.06 | 36.15 | 1,053,967 | -0.14(-0.39%) |
Jul 03, 2007 | 36.49 | 36.56 | 36.20 | 36.29 | 453,952 | -0.18(-0.49%) |