Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 26.40 | 26.66 | 25.74 | 25.99 | 12,596,793 | -0.13(-0.49%) |
Sep 27, 2007 | 26.40 | 26.59 | 26.07 | 26.12 | 10,330,919 | -0.11(-0.42%) |
Sep 26, 2007 | 26.36 | 26.57 | 25.67 | 26.23 | 10,642,564 | +0.27(+1.04%) |
Sep 25, 2007 | 25.77 | 26.15 | 25.60 | 25.96 | 12,161,211 | -0.37(-1.42%) |
Sep 24, 2007 | 26.51 | 26.62 | 26.17 | 26.33 | 8,144,903 | -0.22(-0.82%) |
Sep 21, 2007 | 26.89 | 26.90 | 26.40 | 26.55 | 14,058,422 | -0.04(-0.15%) |
Sep 20, 2007 | 26.61 | 26.89 | 26.50 | 26.59 | 11,192,030 | -0.02(-0.07%) |
Sep 19, 2007 | 26.64 | 27.14 | 26.51 | 26.61 | 20,593,610 | +0.30(+1.14%) |
Sep 18, 2007 | 25.74 | 26.40 | 25.72 | 26.31 | 15,497,805 | +0.59(+2.29%) |
Sep 17, 2007 | 25.37 | 26.01 | 25.30 | 25.72 | 15,123,190 | +0.24(+0.95%) |
Sep 14, 2007 | 24.80 | 25.63 | 24.73 | 25.48 | 13,362,162 | +0.47(+1.88%) |
Sep 13, 2007 | 24.70 | 25.18 | 24.66 | 25.01 | 16,669,354 | +0.41(+1.67%) |
Sep 12, 2007 | 24.10 | 25.01 | 24.10 | 24.60 | 19,650,402 | +0.50(+2.06%) |
Sep 11, 2007 | 24.41 | 24.47 | 23.74 | 24.10 | 17,677,018 | -0.15(-0.62%) |
Sep 10, 2007 | 24.71 | 25.23 | 23.70 | 24.25 | 17,575,222 | -0.59(-2.38%) |
Sep 07, 2007 | 25.36 | 25.51 | 24.66 | 24.85 | 15,845,979 | -0.94(-3.66%) |
Sep 06, 2007 | 26.09 | 26.20 | 25.53 | 25.79 | 18,660,216 | +0.24(+0.93%) |
Sep 05, 2007 | 25.31 | 25.79 | 25.31 | 25.55 | 15,945,841 | +0.17(+0.66%) |
Sep 04, 2007 | 24.64 | 25.53 | 24.59 | 25.38 | 13,361,372 | +0.82(+3.34%) |
Aug 31, 2007 | 24.70 | 24.89 | 24.41 | 24.56 | 9,126,680 | +0.30(+1.22%) |
Aug 30, 2007 | 24.48 | 24.57 | 23.95 | 24.27 | 12,607,324 | -0.21(-0.86%) |
Aug 29, 2007 | 23.37 | 24.58 | 23.33 | 24.48 | 14,624,627 | +1.40(+6.08%) |
Aug 28, 2007 | 24.00 | 24.03 | 23.01 | 23.07 | 12,085,392 | -1.02(-4.22%) |
Aug 27, 2007 | 24.39 | 24.39 | 24.04 | 24.09 | 11,834,542 | -0.40(-1.64%) |
Aug 24, 2007 | 23.38 | 24.55 | 23.34 | 24.49 | 18,358,010 | +1.18(+5.04%) |
Aug 23, 2007 | 23.67 | 24.14 | 23.10 | 23.31 | 16,074,365 | -0.36(-1.52%) |
Aug 22, 2007 | 23.58 | 23.82 | 23.17 | 23.67 | 18,221,986 | +0.34(+1.47%) |
Aug 21, 2007 | 23.66 | 23.70 | 23.08 | 23.33 | 15,882,178 | -0.32(-1.37%) |
Aug 20, 2007 | 23.97 | 24.13 | 23.16 | 23.66 | 17,142,800 | -0.70(-2.88%) |
Aug 17, 2007 | 23.50 | 24.47 | 23.17 | 24.36 | 19,481,614 | +1.45(+6.35%) |
Aug 16, 2007 | 22.79 | 23.11 | 21.76 | 22.90 | 20,485,144 | +0.11(+0.50%) |
Aug 15, 2007 | 23.93 | 24.39 | 22.67 | 22.79 | 17,305,820 | -1.02(-4.27%) |
Aug 14, 2007 | 24.50 | 24.96 | 23.72 | 23.81 | 16,552,559 | -0.70(-2.85%) |
Aug 13, 2007 | 23.64 | 25.02 | 23.98 | 24.50 | 17,884,782 | +0.87(+3.66%) |
Aug 10, 2007 | 22.29 | 23.98 | 21.88 | 23.64 | 25,352,892 | +1.19(+5.32%) |
Aug 09, 2007 | 23.25 | 23.98 | 22.44 | 22.44 | 26,237,614 | -1.29(-5.42%) |
Aug 08, 2007 | 24.10 | 24.24 | 23.31 | 23.73 | 24,549,016 | -0.16(-0.65%) |
Aug 07, 2007 | 22.23 | 24.01 | 21.88 | 23.88 | 27,931,804 | +1.44(+6.42%) |
Aug 06, 2007 | 22.92 | 23.12 | 21.41 | 22.44 | 25,367,620 | -0.31(-1.36%) |
Aug 03, 2007 | 23.02 | 24.13 | 22.74 | 22.75 | 21,399,408 | -0.83(-3.52%) |
Aug 02, 2007 | 24.75 | 25.41 | 23.25 | 23.58 | 31,205,656 | -1.13(-4.57%) |
Aug 01, 2007 | 24.73 | 25.25 | 22.90 | 24.71 | 21,417,700 | -0.45(-1.78%) |
Jul 31, 2007 | 26.44 | 26.57 | 24.89 | 25.16 | 25,478,186 | -0.82(-3.16%) |
Jul 30, 2007 | 25.31 | 26.08 | 25.15 | 25.98 | 12,262,840 | +0.84(+3.35%) |
Jul 27, 2007 | 26.08 | 26.16 | 24.42 | 25.14 | 18,229,146 | -0.82(-3.16%) |
Jul 26, 2007 | 26.77 | 26.91 | 25.18 | 25.96 | 16,579,332 | -1.13(-4.16%) |
Jul 25, 2007 | 26.89 | 27.18 | 26.09 | 27.08 | 12,844,038 | +0.62(+2.34%) |
Jul 24, 2007 | 27.40 | 27.66 | 26.32 | 26.46 | 19,247,498 | -1.44(-5.18%) |
Jul 23, 2007 | 28.31 | 28.31 | 27.10 | 27.91 | 13,677,953 | -0.01(-0.05%) |
Jul 20, 2007 | 28.61 | 28.77 | 27.75 | 27.92 | 14,684,883 | -0.84(-2.92%) |
Jul 19, 2007 | 29.01 | 29.41 | 28.65 | 28.76 | 12,391,285 | -0.17(-0.60%) |
Jul 18, 2007 | 28.15 | 29.07 | 27.96 | 28.93 | 15,119,159 | +0.62(+2.17%) |
Jul 17, 2007 | 29.03 | 29.30 | 28.25 | 28.32 | 15,996,751 | -0.49(-1.69%) |
Jul 16, 2007 | 29.63 | 29.72 | 28.52 | 28.81 | 10,384,979 | -0.84(-2.83%) |
Jul 13, 2007 | 29.22 | 29.72 | 29.01 | 29.65 | 9,527,730 | +0.58(+1.99%) |
Jul 12, 2007 | 28.72 | 29.19 | 28.66 | 29.07 | 13,262,132 | +0.41(+1.43%) |
Jul 11, 2007 | 28.97 | 29.10 | 28.44 | 28.66 | 11,084,528 | -0.54(-1.86%) |
Jul 10, 2007 | 29.03 | 29.40 | 28.60 | 29.20 | 16,808,686 | +0.07(+0.25%) |
Jul 09, 2007 | 29.18 | 29.22 | 28.72 | 29.13 | 10,631,215 | +0.14(+0.49%) |
Jul 06, 2007 | 28.78 | 29.04 | 28.66 | 28.98 | 7,323,452 | +0.38(+1.34%) |
Jul 05, 2007 | 28.85 | 29.07 | 28.23 | 28.60 | 11,286,281 | -0.10(-0.35%) |
Jul 03, 2007 | 28.35 | 28.76 | 28.21 | 28.70 | 9,340,372 | +0.81(+2.89%) |