Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 28.62 | 28.76 | 28.31 | 28.58 | 8,164,780 | -0.11(-0.39%) |
Sep 27, 2007 | 28.87 | 28.95 | 28.54 | 28.69 | 5,094,514 | -0.07(-0.26%) |
Sep 26, 2007 | 28.75 | 29.00 | 28.57 | 28.77 | 6,574,174 | +0.19(+0.67%) |
Sep 25, 2007 | 28.34 | 28.62 | 28.02 | 28.57 | 9,481,472 | -0.14(-0.48%) |
Sep 24, 2007 | 29.08 | 29.26 | 28.55 | 28.71 | 7,804,084 | -0.33(-1.13%) |
Sep 21, 2007 | 28.90 | 29.12 | 28.64 | 29.04 | 8,858,799 | +0.20(+0.69%) |
Sep 20, 2007 | 29.37 | 29.46 | 28.67 | 28.84 | 12,987,107 | -0.64(-2.17%) |
Sep 19, 2007 | 29.99 | 30.06 | 29.31 | 29.48 | 17,563,250 | +0.01(+0.02%) |
Sep 18, 2007 | 29.18 | 29.54 | 28.37 | 29.47 | 39,261,788 | +1.81(+6.56%) |
Sep 17, 2007 | 27.26 | 27.73 | 27.23 | 27.66 | 12,517,535 | +0.29(+1.04%) |
Sep 14, 2007 | 26.99 | 27.55 | 26.67 | 27.37 | 12,524,376 | +0.39(+1.43%) |
Sep 13, 2007 | 26.83 | 27.45 | 26.80 | 26.99 | 10,872,837 | +0.33(+1.23%) |
Sep 12, 2007 | 26.54 | 26.87 | 26.34 | 26.66 | 8,891,970 | +0.04(+0.16%) |
Sep 11, 2007 | 26.68 | 26.78 | 26.43 | 26.62 | 8,811,458 | +0.11(+0.40%) |
Sep 10, 2007 | 26.70 | 26.81 | 26.33 | 26.51 | 7,821,153 | -0.10(-0.37%) |
Sep 07, 2007 | 26.64 | 26.69 | 26.37 | 26.61 | 9,307,576 | -0.22(-0.83%) |
Sep 06, 2007 | 27.01 | 27.20 | 26.77 | 26.83 | 6,544,062 | -0.03(-0.12%) |
Sep 05, 2007 | 27.07 | 27.07 | 26.57 | 26.87 | 11,649,123 | -0.42(-1.55%) |
Sep 04, 2007 | 27.29 | 27.60 | 27.14 | 27.29 | 8,061,885 | -0.01(-0.02%) |
Aug 31, 2007 | 27.38 | 27.51 | 27.14 | 27.29 | 6,869,494 | +0.16(+0.60%) |
Aug 30, 2007 | 27.01 | 27.23 | 26.90 | 27.13 | 7,653,687 | -0.17(-0.64%) |
Aug 29, 2007 | 26.96 | 27.37 | 26.77 | 27.31 | 7,174,315 | +0.53(+1.97%) |
Aug 28, 2007 | 27.01 | 27.14 | 26.72 | 26.78 | 7,523,256 | -0.37(-1.37%) |
Aug 27, 2007 | 27.32 | 27.67 | 27.12 | 27.15 | 6,926,682 | -0.20(-0.73%) |
Aug 24, 2007 | 27.24 | 27.48 | 27.12 | 27.35 | 7,322,941 | +0.00(+0.00%) |
Aug 23, 2007 | 27.70 | 27.73 | 27.25 | 27.35 | 7,228,419 | -0.19(-0.68%) |
Aug 22, 2007 | 27.60 | 27.70 | 27.26 | 27.54 | 6,831,331 | +0.16(+0.57%) |
Aug 21, 2007 | 27.14 | 27.64 | 27.08 | 27.38 | 6,750,298 | +0.14(+0.50%) |
Aug 20, 2007 | 27.14 | 27.56 | 27.04 | 27.24 | 7,562,546 | +0.12(+0.46%) |
Aug 17, 2007 | 27.29 | 27.32 | 26.64 | 27.12 | 12,634,132 | +0.39(+1.44%) |
Aug 16, 2007 | 26.86 | 27.00 | 25.99 | 26.73 | 17,800,586 | -0.30(-1.13%) |
Aug 15, 2007 | 27.08 | 27.82 | 26.98 | 27.04 | 8,707,728 | -0.04(-0.14%) |
Aug 14, 2007 | 27.58 | 27.60 | 27.03 | 27.08 | 13,147,263 | -0.55(-1.98%) |
Aug 13, 2007 | 28.19 | 28.46 | 27.49 | 27.62 | 8,747,048 | -0.38(-1.35%) |
Aug 10, 2007 | 27.83 | 28.31 | 27.29 | 28.00 | 11,938,492 | +0.10(+0.36%) |
Aug 09, 2007 | 28.11 | 28.54 | 27.88 | 27.90 | 12,972,024 | -0.21(-0.75%) |
Aug 08, 2007 | 28.10 | 28.41 | 27.95 | 28.11 | 11,204,283 | +0.23(+0.82%) |
Aug 07, 2007 | 27.42 | 28.61 | 27.36 | 27.88 | 16,257,723 | +0.30(+1.08%) |
Aug 06, 2007 | 27.12 | 27.85 | 26.84 | 27.59 | 13,572,094 | +0.42(+1.55%) |
Aug 03, 2007 | 27.26 | 27.61 | 27.03 | 27.16 | 9,879,757 | -0.45(-1.62%) |
Aug 02, 2007 | 27.52 | 27.72 | 27.02 | 27.61 | 10,437,354 | +0.14(+0.50%) |
Aug 01, 2007 | 27.41 | 27.70 | 27.10 | 27.47 | 18,123,738 | -0.22(-0.78%) |
Jul 31, 2007 | 27.98 | 28.32 | 27.64 | 27.69 | 12,364,797 | -0.12(-0.45%) |
Jul 30, 2007 | 27.47 | 28.00 | 27.35 | 27.82 | 9,552,983 | +0.36(+1.31%) |
Jul 27, 2007 | 27.70 | 28.07 | 27.36 | 27.46 | 12,921,519 | -0.28(-1.01%) |
Jul 26, 2007 | 27.98 | 28.13 | 27.41 | 27.73 | 18,353,888 | -0.53(-1.89%) |
Jul 25, 2007 | 28.25 | 28.47 | 27.88 | 28.27 | 12,721,847 | +0.11(+0.37%) |
Jul 24, 2007 | 28.32 | 28.62 | 28.01 | 28.16 | 11,468,490 | -0.37(-1.31%) |
Jul 23, 2007 | 29.06 | 29.15 | 28.48 | 28.54 | 14,005,485 | -0.27(-0.93%) |
Jul 20, 2007 | 29.08 | 29.17 | 28.59 | 28.80 | 11,745,433 | -0.28(-0.96%) |
Jul 19, 2007 | 28.84 | 29.16 | 28.69 | 29.08 | 6,544,991 | +0.37(+1.28%) |
Jul 18, 2007 | 28.76 | 29.00 | 28.34 | 28.72 | 9,237,208 | -0.17(-0.58%) |
Jul 17, 2007 | 29.25 | 29.45 | 28.83 | 28.88 | 10,558,081 | -0.41(-1.40%) |
Jul 16, 2007 | 29.37 | 29.40 | 29.09 | 29.29 | 6,597,558 | -0.11(-0.38%) |
Jul 13, 2007 | 29.82 | 29.82 | 29.34 | 29.41 | 7,217,122 | -0.43(-1.46%) |
Jul 12, 2007 | 29.71 | 29.97 | 29.41 | 29.84 | 8,628,482 | +0.37(+1.24%) |
Jul 11, 2007 | 29.50 | 29.68 | 29.41 | 29.47 | 8,107,294 | -0.03(-0.11%) |
Jul 10, 2007 | 29.71 | 29.77 | 29.23 | 29.50 | 10,258,749 | -0.52(-1.74%) |
Jul 09, 2007 | 29.94 | 30.05 | 29.70 | 30.03 | 7,297,338 | +0.03(+0.10%) |
Jul 06, 2007 | 29.68 | 30.11 | 29.50 | 30.00 | 8,972,895 | +0.31(+1.05%) |
Jul 05, 2007 | 29.19 | 29.77 | 29.11 | 29.68 | 10,380,326 | +0.47(+1.62%) |
Jul 03, 2007 | 29.17 | 29.31 | 29.13 | 29.21 | 3,421,462 | +0.06(+0.21%) |