Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 30.12 | 31.33 | 30.03 | 31.21 | 6,422,841 | +1.01(+3.36%) |
Sep 27, 2007 | 29.79 | 30.29 | 29.77 | 30.19 | 4,119,571 | +0.48(+1.62%) |
Sep 26, 2007 | 29.00 | 29.93 | 28.93 | 29.71 | 2,728,541 | +0.96(+3.36%) |
Sep 25, 2007 | 28.95 | 29.15 | 28.67 | 28.74 | 2,623,065 | -0.30(-1.03%) |
Sep 24, 2007 | 29.43 | 29.84 | 28.91 | 29.04 | 3,211,420 | -0.17(-0.60%) |
Sep 21, 2007 | 29.17 | 29.44 | 28.89 | 29.22 | 4,213,221 | +0.33(+1.15%) |
Sep 20, 2007 | 29.05 | 29.23 | 28.83 | 28.89 | 1,644,436 | -0.30(-1.03%) |
Sep 19, 2007 | 29.10 | 29.26 | 28.79 | 29.18 | 2,059,003 | +0.34(+1.18%) |
Sep 18, 2007 | 28.14 | 28.91 | 27.95 | 28.84 | 2,297,497 | +0.77(+2.75%) |
Sep 17, 2007 | 28.34 | 28.51 | 27.87 | 28.07 | 3,053,387 | -0.27(-0.97%) |
Sep 14, 2007 | 27.86 | 28.41 | 27.80 | 28.34 | 3,779,811 | +0.48(+1.73%) |
Sep 13, 2007 | 27.53 | 27.98 | 27.55 | 27.86 | 2,615,915 | +0.33(+1.21%) |
Sep 12, 2007 | 27.40 | 27.61 | 27.03 | 27.53 | 5,946,336 | +0.04(+0.15%) |
Sep 11, 2007 | 26.58 | 27.58 | 26.59 | 27.49 | 4,550,855 | +0.91(+3.41%) |
Sep 10, 2007 | 26.96 | 26.99 | 26.57 | 26.58 | 3,871,456 | -0.31(-1.14%) |
Sep 07, 2007 | 27.46 | 27.60 | 26.84 | 26.89 | 3,973,083 | -0.76(-2.74%) |
Sep 06, 2007 | 27.53 | 27.75 | 27.47 | 27.65 | 2,596,966 | +0.12(+0.42%) |
Sep 05, 2007 | 28.05 | 28.05 | 27.35 | 27.53 | 4,174,414 | -0.56(-1.98%) |
Sep 04, 2007 | 28.60 | 28.60 | 28.01 | 28.09 | 3,627,912 | -0.47(-1.66%) |
Aug 31, 2007 | 28.69 | 28.71 | 28.23 | 28.56 | 2,573,755 | +0.12(+0.41%) |
Aug 30, 2007 | 28.36 | 28.55 | 28.10 | 28.44 | 1,378,402 | +0.08(+0.29%) |
Aug 29, 2007 | 28.04 | 28.37 | 27.87 | 28.36 | 1,554,596 | +0.37(+1.31%) |
Aug 28, 2007 | 28.34 | 28.59 | 27.99 | 28.00 | 2,307,359 | -0.56(-1.95%) |
Aug 27, 2007 | 28.59 | 28.76 | 28.41 | 28.55 | 1,897,832 | -0.12(-0.41%) |
Aug 24, 2007 | 28.44 | 28.99 | 28.37 | 28.67 | 1,424,344 | +0.23(+0.82%) |
Aug 23, 2007 | 28.68 | 28.94 | 28.29 | 28.44 | 1,890,266 | -0.24(-0.84%) |
Aug 22, 2007 | 28.44 | 28.69 | 28.26 | 28.68 | 1,474,617 | +0.35(+1.23%) |
Aug 21, 2007 | 28.63 | 28.59 | 28.16 | 28.33 | 2,287,154 | -0.30(-1.05%) |
Aug 20, 2007 | 28.42 | 28.79 | 28.28 | 28.63 | 2,258,530 | +0.21(+0.73%) |
Aug 17, 2007 | 28.45 | 28.52 | 27.88 | 28.42 | 3,432,354 | +0.61(+2.18%) |
Aug 16, 2007 | 28.17 | 28.40 | 27.25 | 27.81 | 6,342,983 | -0.36(-1.27%) |
Aug 15, 2007 | 28.31 | 28.84 | 28.15 | 28.17 | 5,045,281 | -0.16(-0.56%) |
Aug 14, 2007 | 29.08 | 29.22 | 28.18 | 28.33 | 3,698,389 | -0.37(-1.30%) |
Aug 13, 2007 | 28.49 | 28.89 | 28.07 | 28.70 | 4,067,494 | +0.30(+1.05%) |
Aug 10, 2007 | 28.54 | 29.19 | 28.34 | 28.40 | 4,706,964 | -0.51(-1.75%) |
Aug 09, 2007 | 29.36 | 30.35 | 28.74 | 28.91 | 6,211,889 | -0.45(-1.53%) |
Aug 08, 2007 | 28.65 | 29.52 | 28.49 | 29.36 | 5,522,869 | +0.99(+3.49%) |
Aug 07, 2007 | 29.04 | 28.94 | 27.70 | 28.37 | 9,531,432 | -0.67(-2.32%) |
Aug 06, 2007 | 29.79 | 29.81 | 28.79 | 29.04 | 5,667,432 | -0.36(-1.22%) |
Aug 03, 2007 | 29.52 | 29.70 | 29.04 | 29.40 | 6,600,358 | +0.36(+1.23%) |
Aug 02, 2007 | 28.55 | 29.06 | 28.28 | 29.04 | 8,763,515 | +0.28(+0.98%) |
Aug 01, 2007 | 29.73 | 29.78 | 28.32 | 28.76 | 10,679,316 | -1.18(-3.94%) |
Jul 31, 2007 | 32.30 | 30.61 | 28.69 | 29.94 | 17,262,318 | -2.36(-7.31%) |
Jul 30, 2007 | 31.53 | 32.49 | 31.21 | 32.30 | 4,994,167 | +0.12(+0.39%) |
Jul 27, 2007 | 32.39 | 32.72 | 32.15 | 32.18 | 2,486,199 | -0.42(-1.30%) |
Jul 26, 2007 | 32.98 | 33.08 | 32.30 | 32.60 | 4,830,239 | -0.71(-2.12%) |
Jul 25, 2007 | 33.27 | 33.81 | 32.95 | 33.31 | 5,568,949 | +0.36(+1.08%) |
Jul 24, 2007 | 32.62 | 33.50 | 32.62 | 32.95 | 3,481,068 | -0.31(-0.92%) |
Jul 23, 2007 | 33.09 | 33.31 | 32.69 | 33.26 | 2,413,917 | +0.50(+1.52%) |
Jul 20, 2007 | 33.36 | 33.48 | 32.74 | 32.76 | 3,394,364 | -0.62(-1.87%) |
Jul 19, 2007 | 32.82 | 33.41 | 32.82 | 33.38 | 3,418,800 | +0.61(+1.85%) |
Jul 18, 2007 | 32.77 | 32.99 | 32.52 | 32.78 | 2,412,835 | +0.00(+0.00%) |
Jul 17, 2007 | 32.55 | 33.08 | 32.39 | 32.78 | 3,267,547 | +0.47(+1.47%) |
Jul 16, 2007 | 32.35 | 32.50 | 32.24 | 32.30 | 1,699,852 | -0.20(-0.61%) |
Jul 13, 2007 | 32.79 | 32.83 | 32.41 | 32.50 | 3,181,834 | -0.38(-1.16%) |
Jul 12, 2007 | 32.15 | 32.98 | 31.99 | 32.88 | 3,433,951 | +0.90(+2.81%) |
Jul 11, 2007 | 31.58 | 32.08 | 31.45 | 31.99 | 3,654,972 | +0.35(+1.10%) |
Jul 10, 2007 | 31.72 | 32.00 | 31.59 | 31.64 | 2,719,499 | -0.17(-0.52%) |
Jul 09, 2007 | 32.25 | 32.25 | 31.70 | 31.80 | 2,971,054 | +0.04(+0.13%) |
Jul 06, 2007 | 31.51 | 31.85 | 31.28 | 31.76 | 2,338,122 | +0.25(+0.79%) |
Jul 05, 2007 | 31.14 | 31.68 | 30.96 | 31.51 | 2,435,587 | +0.09(+0.29%) |
Jul 03, 2007 | 31.18 | 31.81 | 31.06 | 31.42 | 2,129,120 | +0.86(+2.83%) |