Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 28.57 | 28.72 | 28.27 | 28.49 | 22,791,486 | +0.02(+0.07%) |
Sep 27, 2007 | 28.68 | 29.03 | 28.32 | 28.47 | 20,753,258 | -0.01(-0.02%) |
Sep 26, 2007 | 28.20 | 28.65 | 27.96 | 28.47 | 26,364,518 | +0.47(+1.66%) |
Sep 25, 2007 | 27.83 | 28.06 | 27.48 | 28.01 | 33,169,662 | -0.06(-0.22%) |
Sep 24, 2007 | 27.64 | 28.10 | 27.64 | 28.07 | 24,626,690 | +0.55(+1.98%) |
Sep 21, 2007 | 27.33 | 27.60 | 26.94 | 27.52 | 43,169,900 | +0.20(+0.72%) |
Sep 20, 2007 | 26.97 | 27.48 | 26.90 | 27.33 | 27,769,652 | +0.34(+1.25%) |
Sep 19, 2007 | 26.91 | 27.13 | 26.46 | 26.99 | 25,211,410 | +0.16(+0.60%) |
Sep 18, 2007 | 26.45 | 26.83 | 26.10 | 26.83 | 30,462,124 | +0.54(+2.05%) |
Sep 17, 2007 | 26.37 | 26.46 | 26.17 | 26.29 | 18,057,658 | -0.29(-1.09%) |
Sep 14, 2007 | 26.14 | 26.79 | 25.80 | 26.58 | 29,670,940 | +0.18(+0.66%) |
Sep 13, 2007 | 26.43 | 26.69 | 25.57 | 26.40 | 56,948,024 | +0.88(+3.43%) |
Sep 12, 2007 | 25.51 | 25.62 | 25.22 | 25.53 | 22,070,356 | -0.09(-0.37%) |
Sep 11, 2007 | 24.95 | 25.66 | 24.83 | 25.62 | 25,995,278 | +0.84(+3.37%) |
Sep 10, 2007 | 25.47 | 25.47 | 24.73 | 24.79 | 30,671,894 | -0.75(-2.96%) |
Sep 07, 2007 | 25.76 | 26.14 | 25.37 | 25.54 | 27,631,032 | -0.63(-2.40%) |
Sep 06, 2007 | 26.36 | 26.53 | 25.98 | 26.17 | 19,533,176 | -0.07(-0.28%) |
Sep 05, 2007 | 26.73 | 26.80 | 26.07 | 26.24 | 23,189,338 | -0.73(-2.70%) |
Sep 04, 2007 | 26.90 | 27.12 | 26.59 | 26.97 | 28,296,872 | +0.08(+0.30%) |
Aug 31, 2007 | 26.55 | 26.96 | 26.46 | 26.89 | 17,268,406 | +0.55(+2.07%) |
Aug 30, 2007 | 26.03 | 26.73 | 25.87 | 26.34 | 18,131,412 | +0.11(+0.41%) |
Aug 29, 2007 | 25.68 | 26.26 | 25.53 | 26.24 | 21,510,728 | +0.71(+2.77%) |
Aug 28, 2007 | 25.79 | 26.04 | 25.52 | 25.53 | 21,755,524 | -0.48(-1.84%) |
Aug 27, 2007 | 25.99 | 26.26 | 25.61 | 26.01 | 26,094,588 | +0.24(+0.92%) |
Aug 24, 2007 | 25.55 | 25.95 | 25.39 | 25.77 | 19,719,676 | +0.25(+0.98%) |
Aug 23, 2007 | 25.26 | 25.62 | 25.04 | 25.52 | 27,635,254 | +0.40(+1.58%) |
Aug 22, 2007 | 25.00 | 25.55 | 24.84 | 25.12 | 34,338,020 | +0.25(+1.00%) |
Aug 21, 2007 | 25.06 | 25.23 | 24.71 | 24.87 | 36,527,944 | -0.35(-1.39%) |
Aug 20, 2007 | 25.21 | 25.46 | 25.12 | 25.22 | 26,237,860 | -0.08(-0.32%) |
Aug 17, 2007 | 25.19 | 25.53 | 24.60 | 25.31 | 54,729,828 | +0.41(+1.65%) |
Aug 16, 2007 | 24.09 | 25.00 | 23.75 | 24.89 | 71,506,984 | +0.57(+2.33%) |
Aug 15, 2007 | 25.41 | 25.60 | 24.11 | 24.33 | 52,854,364 | -1.14(-4.47%) |
Aug 14, 2007 | 26.11 | 26.41 | 25.41 | 25.47 | 38,350,672 | -0.77(-2.93%) |
Aug 13, 2007 | 25.72 | 26.73 | 25.72 | 26.24 | 43,232,352 | +0.69(+2.72%) |
Aug 10, 2007 | 25.62 | 25.80 | 25.19 | 25.54 | 42,032,768 | -0.22(-0.86%) |
Aug 09, 2007 | 26.43 | 27.13 | 25.76 | 25.76 | 42,633,100 | -1.30(-4.81%) |
Aug 08, 2007 | 27.11 | 27.40 | 26.32 | 27.06 | 59,730,652 | -0.24(-0.86%) |
Aug 07, 2007 | 27.66 | 27.97 | 26.77 | 27.30 | 51,009,492 | -0.86(-3.06%) |
Aug 06, 2007 | 27.74 | 28.20 | 27.21 | 28.16 | 30,816,570 | +0.68(+2.48%) |
Aug 03, 2007 | 27.70 | 28.55 | 27.41 | 27.48 | 29,897,138 | -0.86(-3.02%) |
Aug 02, 2007 | 28.01 | 28.50 | 27.64 | 28.34 | 24,378,662 | +0.44(+1.57%) |
Aug 01, 2007 | 27.99 | 28.32 | 27.34 | 27.90 | 45,008,048 | -0.18(-0.62%) |
Jul 31, 2007 | 28.97 | 28.97 | 28.02 | 28.08 | 31,319,582 | -0.59(-2.07%) |
Jul 30, 2007 | 28.24 | 29.15 | 27.82 | 28.67 | 27,214,536 | +0.58(+2.06%) |
Jul 27, 2007 | 28.60 | 28.77 | 28.08 | 28.09 | 35,706,544 | -0.28(-0.97%) |
Jul 26, 2007 | 28.45 | 29.15 | 27.84 | 28.37 | 63,481,456 | -0.25(-0.87%) |
Jul 25, 2007 | 29.19 | 29.51 | 28.53 | 28.62 | 36,546,968 | -0.42(-1.46%) |
Jul 24, 2007 | 28.66 | 29.78 | 28.66 | 29.04 | 38,786,136 | +0.22(+0.77%) |
Jul 23, 2007 | 29.01 | 29.15 | 28.42 | 28.82 | 34,836,340 | -0.17(-0.58%) |
Jul 20, 2007 | 29.65 | 29.66 | 28.74 | 28.99 | 54,068,540 | -0.24(-0.81%) |
Jul 19, 2007 | 30.33 | 30.73 | 28.99 | 29.22 | 55,945,688 | -1.18(-3.88%) |
Jul 18, 2007 | 30.17 | 30.46 | 30.10 | 30.40 | 21,096,066 | +0.05(+0.16%) |
Jul 17, 2007 | 30.34 | 30.60 | 30.19 | 30.35 | 16,490,021 | +0.00(+0.00%) |
Jul 16, 2007 | 30.47 | 30.62 | 30.24 | 30.35 | 14,536,560 | -0.22(-0.71%) |
Jul 13, 2007 | 30.33 | 30.65 | 30.17 | 30.57 | 18,356,512 | +0.07(+0.22%) |
Jul 12, 2007 | 29.66 | 30.56 | 29.55 | 30.50 | 30,998,778 | +0.95(+3.22%) |
Jul 11, 2007 | 29.09 | 29.72 | 28.84 | 29.55 | 24,064,510 | +0.42(+1.46%) |
Jul 10, 2007 | 29.28 | 29.46 | 29.09 | 29.13 | 20,642,954 | -0.26(-0.87%) |
Jul 09, 2007 | 29.34 | 29.59 | 29.19 | 29.38 | 19,205,472 | +0.01(+0.02%) |
Jul 06, 2007 | 29.32 | 29.40 | 29.06 | 29.38 | 10,288,531 | +0.03(+0.09%) |
Jul 05, 2007 | 29.40 | 29.52 | 29.22 | 29.35 | 19,705,454 | -0.22(-0.73%) |
Jul 03, 2007 | 29.57 | 29.66 | 29.46 | 29.57 | 8,819,538 | -0.05(-0.16%) |