Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 30.92 | 30.96 | 30.70 | 30.96 | 4,146,225 | +0.17(+0.54%) |
Sep 27, 2007 | 30.85 | 30.89 | 30.68 | 30.79 | 4,771,450 | +0.14(+0.44%) |
Sep 26, 2007 | 30.63 | 30.80 | 30.57 | 30.66 | 10,294,751 | +0.21(+0.69%) |
Sep 25, 2007 | 30.33 | 30.60 | 30.18 | 30.45 | 14,464,995 | +0.12(+0.40%) |
Sep 24, 2007 | 30.66 | 30.69 | 30.30 | 30.33 | 5,506,979 | -0.29(-0.96%) |
Sep 21, 2007 | 30.75 | 30.75 | 30.52 | 30.62 | 2,887,710 | +0.05(+0.17%) |
Sep 20, 2007 | 30.72 | 30.75 | 30.53 | 30.57 | 10,515,423 | -0.26(-0.83%) |
Sep 19, 2007 | 30.85 | 30.93 | 30.64 | 30.82 | 4,330,703 | +0.32(+1.06%) |
Sep 18, 2007 | 29.70 | 30.61 | 29.70 | 30.50 | 7,007,495 | +0.96(+3.24%) |
Sep 17, 2007 | 29.76 | 29.80 | 29.54 | 29.54 | 3,062,868 | -0.26(-0.86%) |
Sep 14, 2007 | 29.69 | 29.85 | 29.51 | 29.80 | 3,220,112 | +0.05(+0.18%) |
Sep 13, 2007 | 29.69 | 29.88 | 29.53 | 29.74 | 4,732,040 | +0.31(+1.05%) |
Sep 12, 2007 | 29.38 | 29.68 | 29.29 | 29.44 | 4,871,768 | -0.02(-0.08%) |
Sep 11, 2007 | 29.12 | 29.53 | 29.12 | 29.46 | 6,028,604 | +0.26(+0.90%) |
Sep 10, 2007 | 29.29 | 29.36 | 28.80 | 29.19 | 7,880,231 | +0.02(+0.08%) |
Sep 07, 2007 | 29.41 | 29.45 | 29.07 | 29.17 | 8,919,234 | -0.61(-2.05%) |
Sep 06, 2007 | 29.56 | 29.78 | 29.31 | 29.78 | 4,286,317 | +0.24(+0.82%) |
Sep 05, 2007 | 29.56 | 29.65 | 29.35 | 29.54 | 3,049,996 | -0.30(-1.01%) |
Sep 04, 2007 | 29.66 | 29.97 | 29.50 | 29.84 | 6,727,111 | +0.14(+0.46%) |
Aug 31, 2007 | 29.57 | 29.81 | 29.42 | 29.71 | 5,824,120 | +0.44(+1.52%) |
Aug 30, 2007 | 29.18 | 29.49 | 29.07 | 29.26 | 3,280,621 | -0.18(-0.61%) |
Aug 29, 2007 | 28.94 | 29.45 | 28.90 | 29.44 | 4,508,316 | +0.68(+2.36%) |
Aug 28, 2007 | 29.43 | 29.44 | 28.73 | 28.77 | 6,610,737 | -0.71(-2.40%) |
Aug 27, 2007 | 29.62 | 29.68 | 29.47 | 29.47 | 4,571,081 | -0.07(-0.23%) |
Aug 24, 2007 | 29.20 | 29.67 | 29.20 | 29.54 | 5,433,864 | +0.24(+0.82%) |
Aug 23, 2007 | 29.61 | 29.69 | 29.10 | 29.30 | 4,375,355 | -0.16(-0.54%) |
Aug 22, 2007 | 29.13 | 29.54 | 29.12 | 29.46 | 5,913,291 | +0.52(+1.80%) |
Aug 21, 2007 | 29.00 | 29.18 | 28.85 | 28.94 | 6,592,452 | -0.11(-0.39%) |
Aug 20, 2007 | 28.77 | 29.13 | 28.61 | 29.05 | 14,689,905 | +0.41(+1.45%) |
Aug 17, 2007 | 29.08 | 29.25 | 28.30 | 28.64 | 15,527,188 | +0.29(+1.01%) |
Aug 16, 2007 | 27.91 | 28.35 | 27.16 | 28.35 | 19,056,936 | +0.02(+0.05%) |
Aug 15, 2007 | 28.63 | 28.98 | 28.15 | 28.34 | 10,427,048 | -0.34(-1.18%) |
Aug 14, 2007 | 29.58 | 29.58 | 28.67 | 28.67 | 6,132,074 | -0.75(-2.56%) |
Aug 13, 2007 | 29.41 | 29.59 | 29.22 | 29.43 | 8,253,768 | +0.39(+1.35%) |
Aug 10, 2007 | 28.77 | 29.25 | 28.40 | 29.04 | 20,772,418 | -0.34(-1.15%) |
Aug 09, 2007 | 29.49 | 29.79 | 29.13 | 29.38 | 12,427,211 | -0.81(-2.67%) |
Aug 08, 2007 | 30.03 | 30.18 | 29.69 | 30.18 | 9,584,092 | +0.23(+0.78%) |
Aug 07, 2007 | 29.77 | 30.15 | 29.58 | 29.95 | 10,661,505 | +0.00(+0.00%) |
Aug 06, 2007 | 29.54 | 29.95 | 29.39 | 29.95 | 8,760,834 | +0.31(+1.04%) |
Aug 03, 2007 | 29.93 | 30.12 | 29.61 | 29.64 | 6,494,902 | -0.48(-1.60%) |
Aug 02, 2007 | 30.06 | 30.26 | 29.90 | 30.12 | 10,546,806 | +0.20(+0.68%) |
Aug 01, 2007 | 29.71 | 30.36 | 29.48 | 29.92 | 12,731,066 | +0.22(+0.74%) |
Jul 31, 2007 | 30.23 | 30.59 | 29.62 | 29.70 | 12,582,671 | -0.41(-1.35%) |
Jul 30, 2007 | 29.71 | 30.15 | 29.62 | 30.11 | 8,848,652 | +0.63(+2.15%) |
Jul 27, 2007 | 29.95 | 30.15 | 29.43 | 29.47 | 10,148,824 | -0.56(-1.86%) |
Jul 26, 2007 | 30.24 | 30.59 | 29.67 | 30.03 | 11,117,039 | -0.64(-2.09%) |
Jul 25, 2007 | 30.78 | 30.93 | 30.36 | 30.67 | 11,052,086 | +0.08(+0.25%) |
Jul 24, 2007 | 30.95 | 31.05 | 30.57 | 30.60 | 9,566,660 | -0.43(-1.38%) |
Jul 23, 2007 | 31.04 | 31.18 | 30.91 | 31.03 | 2,605,601 | +0.20(+0.66%) |
Jul 20, 2007 | 31.03 | 31.26 | 30.69 | 30.82 | 5,983,727 | -0.45(-1.45%) |
Jul 19, 2007 | 31.18 | 31.34 | 31.17 | 31.27 | 5,539,622 | +0.28(+0.90%) |
Jul 18, 2007 | 30.97 | 31.21 | 30.82 | 31.00 | 5,517,857 | -0.07(-0.22%) |
Jul 17, 2007 | 30.96 | 31.23 | 30.89 | 31.06 | 5,681,670 | +0.18(+0.59%) |
Jul 16, 2007 | 30.67 | 30.98 | 30.67 | 30.88 | 3,202,775 | +0.20(+0.64%) |
Jul 13, 2007 | 30.52 | 30.81 | 30.52 | 30.69 | 4,051,446 | +0.21(+0.69%) |
Jul 12, 2007 | 30.14 | 30.87 | 30.09 | 30.48 | 4,000,757 | +0.44(+1.48%) |
Jul 11, 2007 | 29.69 | 30.03 | 29.69 | 30.03 | 5,086,451 | +0.32(+1.07%) |
Jul 10, 2007 | 30.07 | 30.28 | 29.65 | 29.71 | 3,174,068 | -0.50(-1.67%) |
Jul 09, 2007 | 30.05 | 30.23 | 30.00 | 30.22 | 3,136,056 | +0.23(+0.75%) |
Jul 06, 2007 | 29.87 | 30.02 | 29.77 | 29.99 | 2,078,667 | +0.18(+0.61%) |
Jul 05, 2007 | 29.84 | 30.51 | 29.70 | 29.81 | 2,626,265 | -0.03(-0.10%) |
Jul 03, 2007 | 29.82 | 29.89 | 29.77 | 29.84 | 2,221,718 | +0.21(+0.71%) |