Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 29.27 | 29.27 | 28.60 | 28.88 | 1,567,069 | -0.32(-1.10%) |
Sep 27, 2007 | 29.52 | 29.76 | 28.86 | 29.20 | 2,443,755 | -0.80(-2.68%) |
Sep 26, 2007 | 30.42 | 30.59 | 29.29 | 30.00 | 2,538,529 | -0.06(-0.21%) |
Sep 25, 2007 | 29.76 | 30.39 | 28.87 | 30.06 | 2,275,244 | +0.21(+0.72%) |
Sep 24, 2007 | 31.08 | 31.08 | 29.81 | 29.85 | 2,283,300 | -0.58(-1.91%) |
Sep 21, 2007 | 30.65 | 30.76 | 29.60 | 30.43 | 3,017,562 | +0.31(+1.04%) |
Sep 20, 2007 | 31.76 | 31.83 | 29.72 | 30.12 | 3,408,726 | -1.10(-3.52%) |
Sep 19, 2007 | 30.55 | 32.46 | 29.28 | 31.22 | 5,262,243 | +1.28(+4.27%) |
Sep 18, 2007 | 27.69 | 30.41 | 27.67 | 29.94 | 4,405,809 | +2.41(+8.77%) |
Sep 17, 2007 | 26.87 | 27.55 | 26.63 | 27.53 | 3,062,639 | +0.38(+1.38%) |
Sep 14, 2007 | 27.26 | 27.41 | 26.60 | 27.15 | 2,498,919 | -0.11(-0.39%) |
Sep 13, 2007 | 26.09 | 27.56 | 25.98 | 27.26 | 5,902,050 | +1.40(+5.43%) |
Sep 12, 2007 | 25.06 | 26.87 | 24.74 | 25.85 | 4,574,545 | +0.87(+3.47%) |
Sep 11, 2007 | 24.59 | 25.27 | 24.59 | 24.99 | 2,857,426 | +0.39(+1.60%) |
Sep 10, 2007 | 25.18 | 25.62 | 24.45 | 24.59 | 3,109,858 | -0.47(-1.89%) |
Sep 07, 2007 | 25.54 | 25.76 | 25.02 | 25.07 | 4,448,553 | -1.01(-3.87%) |
Sep 06, 2007 | 26.92 | 27.26 | 25.07 | 26.08 | 6,003,538 | -0.78(-2.90%) |
Sep 05, 2007 | 28.60 | 28.98 | 26.34 | 26.86 | 9,028,469 | -0.26(-0.96%) |
Sep 04, 2007 | 26.81 | 27.32 | 26.59 | 27.11 | 4,127,082 | +0.16(+0.60%) |
Aug 31, 2007 | 29.48 | 29.48 | 26.80 | 26.95 | 6,236,500 | +0.15(+0.57%) |
Aug 30, 2007 | 28.22 | 28.21 | 26.76 | 26.80 | 5,628,471 | -1.42(-5.03%) |
Aug 29, 2007 | 29.08 | 29.63 | 27.30 | 28.22 | 4,285,188 | -0.63(-2.20%) |
Aug 28, 2007 | 30.70 | 31.10 | 28.78 | 28.86 | 4,439,266 | -2.34(-7.50%) |
Aug 27, 2007 | 32.45 | 32.84 | 30.90 | 31.20 | 2,655,924 | -1.43(-4.38%) |
Aug 24, 2007 | 32.84 | 32.93 | 31.42 | 32.63 | 2,342,268 | -0.28(-0.84%) |
Aug 23, 2007 | 34.39 | 34.41 | 32.66 | 32.91 | 2,803,605 | -0.45(-1.34%) |
Aug 22, 2007 | 33.07 | 34.61 | 30.79 | 33.35 | 3,090,388 | +0.79(+2.41%) |
Aug 21, 2007 | 31.85 | 33.18 | 31.59 | 32.57 | 2,400,005 | +0.71(+2.24%) |
Aug 20, 2007 | 31.91 | 33.13 | 31.19 | 31.85 | 3,347,408 | -0.89(-2.73%) |
Aug 17, 2007 | 34.54 | 36.64 | 31.01 | 32.75 | 5,306,888 | +1.40(+4.48%) |
Aug 16, 2007 | 29.64 | 31.54 | 27.03 | 31.34 | 6,728,776 | +1.70(+5.73%) |
Aug 15, 2007 | 30.57 | 31.11 | 29.41 | 29.64 | 5,125,603 | -0.93(-3.04%) |
Aug 14, 2007 | 31.26 | 33.25 | 30.34 | 30.57 | 4,092,507 | -0.69(-2.20%) |
Aug 13, 2007 | 32.36 | 34.62 | 31.08 | 31.26 | 5,270,747 | -1.10(-3.40%) |
Aug 10, 2007 | 35.75 | 35.75 | 29.92 | 32.36 | 10,012,263 | -4.99(-13.35%) |
Aug 09, 2007 | 36.33 | 40.22 | 33.27 | 37.35 | 14,425,170 | +0.80(+2.18%) |
Aug 08, 2007 | 32.58 | 37.47 | 32.30 | 36.55 | 13,965,613 | +5.42(+17.39%) |
Aug 07, 2007 | 29.74 | 32.70 | 29.60 | 31.14 | 7,301,272 | +1.39(+4.69%) |
Aug 06, 2007 | 30.16 | 31.77 | 25.85 | 29.74 | 14,980,598 | -0.23(-0.78%) |
Aug 03, 2007 | 30.12 | 31.71 | 29.73 | 29.97 | 10,977,392 | -1.73(-5.47%) |
Aug 02, 2007 | 28.83 | 34.56 | 28.46 | 31.71 | 14,779,128 | +0.64(+2.07%) |
Aug 01, 2007 | 34.02 | 34.41 | 18.77 | 31.07 | 23,822,090 | -3.49(-10.09%) |
Jul 31, 2007 | 36.29 | 38.21 | 33.12 | 34.55 | 17,906,774 | -6.06(-14.92%) |
Jul 30, 2007 | 41.51 | 41.61 | 38.84 | 40.61 | 6,755,127 | -0.94(-2.26%) |
Jul 27, 2007 | 42.85 | 43.26 | 41.52 | 41.55 | 6,493,445 | -1.35(-3.15%) |
Jul 26, 2007 | 43.03 | 44.12 | 41.56 | 42.90 | 9,129,794 | -1.64(-3.67%) |
Jul 25, 2007 | 42.90 | 44.63 | 42.75 | 44.53 | 8,750,664 | +0.50(+1.14%) |
Jul 24, 2007 | 46.44 | 46.64 | 43.31 | 44.03 | 6,506,165 | -2.97(-6.31%) |
Jul 23, 2007 | 47.89 | 48.11 | 46.60 | 47.00 | 5,007,954 | -0.80(-1.68%) |
Jul 20, 2007 | 49.87 | 49.94 | 46.78 | 47.80 | 7,079,003 | -2.07(-4.16%) |
Jul 19, 2007 | 48.93 | 50.74 | 48.35 | 49.88 | 5,402,308 | -0.17(-0.34%) |
Jul 18, 2007 | 48.88 | 50.73 | 48.88 | 50.05 | 4,186,988 | -0.55(-1.08%) |
Jul 17, 2007 | 50.67 | 50.75 | 50.32 | 50.59 | 2,571,314 | -0.13(-0.25%) |
Jul 16, 2007 | 50.72 | 50.94 | 50.58 | 50.72 | 1,198,534 | -0.21(-0.40%) |
Jul 13, 2007 | 50.98 | 51.19 | 50.60 | 50.92 | 2,170,064 | -0.04(-0.09%) |
Jul 12, 2007 | 50.57 | 51.07 | 50.34 | 50.97 | 2,302,658 | +0.51(+1.01%) |
Jul 11, 2007 | 50.82 | 50.82 | 49.67 | 50.46 | 2,887,413 | +0.40(+0.80%) |
Jul 10, 2007 | 51.22 | 51.34 | 49.88 | 50.06 | 3,553,068 | -1.73(-3.35%) |
Jul 09, 2007 | 51.79 | 52.25 | 51.41 | 51.79 | 2,425,964 | +0.14(+0.28%) |
Jul 06, 2007 | 50.12 | 51.65 | 49.91 | 51.65 | 2,746,092 | +1.57(+3.14%) |
Jul 05, 2007 | 49.65 | 50.66 | 49.65 | 50.07 | 2,220,080 | -0.33(-0.66%) |
Jul 03, 2007 | 51.00 | 51.20 | 50.19 | 50.41 | 1,419,034 | -0.80(-1.55%) |