Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 28.59 | 28.74 | 28.28 | 28.56 | 8,171,432 | -0.11(-0.39%) |
Sep 27, 2007 | 28.84 | 28.93 | 28.52 | 28.67 | 5,098,664 | -0.07(-0.26%) |
Sep 26, 2007 | 28.73 | 28.97 | 28.54 | 28.74 | 6,579,530 | +0.19(+0.67%) |
Sep 25, 2007 | 28.32 | 28.59 | 28.00 | 28.55 | 9,489,196 | -0.14(-0.48%) |
Sep 24, 2007 | 29.05 | 29.23 | 28.53 | 28.69 | 7,810,442 | -0.33(-1.13%) |
Sep 21, 2007 | 28.88 | 29.10 | 28.62 | 29.02 | 8,866,016 | +0.20(+0.69%) |
Sep 20, 2007 | 29.34 | 29.44 | 28.65 | 28.82 | 12,997,687 | -0.64(-2.17%) |
Sep 19, 2007 | 29.96 | 30.03 | 29.29 | 29.46 | 17,577,558 | +0.01(+0.02%) |
Sep 18, 2007 | 29.15 | 29.51 | 28.35 | 29.45 | 39,293,772 | +1.81(+6.56%) |
Sep 17, 2007 | 27.24 | 27.71 | 27.21 | 27.64 | 12,527,733 | +0.29(+1.04%) |
Sep 14, 2007 | 26.97 | 27.53 | 26.65 | 27.35 | 12,534,579 | +0.38(+1.43%) |
Sep 13, 2007 | 26.81 | 27.43 | 26.78 | 26.97 | 10,881,695 | +0.33(+1.23%) |
Sep 12, 2007 | 26.52 | 26.85 | 26.32 | 26.64 | 8,899,214 | +0.04(+0.16%) |
Sep 11, 2007 | 26.66 | 26.76 | 26.41 | 26.60 | 8,818,636 | +0.11(+0.40%) |
Sep 10, 2007 | 26.68 | 26.79 | 26.30 | 26.49 | 7,827,524 | -0.10(-0.37%) |
Sep 07, 2007 | 26.62 | 26.67 | 26.35 | 26.59 | 9,315,159 | -0.22(-0.83%) |
Sep 06, 2007 | 26.99 | 27.18 | 26.75 | 26.81 | 6,549,393 | -0.03(-0.12%) |
Sep 05, 2007 | 27.05 | 27.05 | 26.55 | 26.84 | 11,658,614 | -0.42(-1.55%) |
Sep 04, 2007 | 27.27 | 27.58 | 27.12 | 27.27 | 8,068,453 | -0.01(-0.02%) |
Aug 31, 2007 | 27.36 | 27.49 | 27.12 | 27.27 | 6,875,090 | +0.16(+0.60%) |
Aug 30, 2007 | 26.99 | 27.21 | 26.88 | 27.11 | 7,659,922 | -0.17(-0.64%) |
Aug 29, 2007 | 26.94 | 27.35 | 26.75 | 27.28 | 7,180,159 | +0.53(+1.97%) |
Aug 28, 2007 | 26.99 | 27.12 | 26.70 | 26.76 | 7,529,385 | -0.37(-1.37%) |
Aug 27, 2007 | 27.30 | 27.65 | 27.10 | 27.13 | 6,932,325 | -0.20(-0.73%) |
Aug 24, 2007 | 27.22 | 27.46 | 27.10 | 27.33 | 7,328,907 | +0.00(+0.00%) |
Aug 23, 2007 | 27.68 | 27.71 | 27.23 | 27.33 | 7,234,308 | -0.19(-0.68%) |
Aug 22, 2007 | 27.58 | 27.68 | 27.23 | 27.51 | 6,836,896 | +0.16(+0.57%) |
Aug 21, 2007 | 27.12 | 27.61 | 27.06 | 27.36 | 6,755,798 | +0.14(+0.50%) |
Aug 20, 2007 | 27.12 | 27.54 | 27.02 | 27.22 | 7,568,707 | +0.12(+0.46%) |
Aug 17, 2007 | 27.27 | 27.30 | 26.61 | 27.10 | 12,644,425 | +0.38(+1.44%) |
Aug 16, 2007 | 26.84 | 26.98 | 25.97 | 26.71 | 17,815,086 | -0.30(-1.13%) |
Aug 15, 2007 | 27.06 | 27.80 | 26.96 | 27.02 | 8,714,822 | -0.04(-0.14%) |
Aug 14, 2007 | 27.56 | 27.58 | 27.01 | 27.05 | 13,157,973 | -0.55(-1.98%) |
Aug 13, 2007 | 28.17 | 28.44 | 27.47 | 27.60 | 8,754,173 | -0.38(-1.35%) |
Aug 10, 2007 | 27.81 | 28.28 | 27.27 | 27.98 | 11,948,218 | +0.10(+0.36%) |
Aug 09, 2007 | 28.09 | 28.51 | 27.86 | 27.88 | 12,982,592 | -0.21(-0.75%) |
Aug 08, 2007 | 28.08 | 28.39 | 27.92 | 28.09 | 11,213,411 | +0.23(+0.82%) |
Aug 07, 2007 | 27.40 | 28.59 | 27.33 | 27.86 | 16,270,968 | +0.30(+1.08%) |
Aug 06, 2007 | 27.10 | 27.82 | 26.82 | 27.56 | 13,583,151 | +0.42(+1.55%) |
Aug 03, 2007 | 27.24 | 27.59 | 27.00 | 27.14 | 9,887,805 | -0.45(-1.62%) |
Aug 02, 2007 | 27.50 | 27.70 | 27.00 | 27.59 | 10,445,857 | +0.14(+0.50%) |
Aug 01, 2007 | 27.39 | 27.68 | 27.08 | 27.45 | 18,138,504 | -0.22(-0.78%) |
Jul 31, 2007 | 27.95 | 28.30 | 27.61 | 27.67 | 12,374,870 | -0.12(-0.45%) |
Jul 30, 2007 | 27.45 | 27.98 | 27.33 | 27.79 | 9,560,766 | +0.36(+1.31%) |
Jul 27, 2007 | 27.68 | 28.05 | 27.34 | 27.43 | 12,932,045 | -0.28(-1.01%) |
Jul 26, 2007 | 27.95 | 28.11 | 27.38 | 27.71 | 18,368,842 | -0.53(-1.89%) |
Jul 25, 2007 | 28.23 | 28.45 | 27.86 | 28.25 | 12,732,211 | +0.11(+0.37%) |
Jul 24, 2007 | 28.30 | 28.60 | 27.99 | 28.14 | 11,477,833 | -0.37(-1.31%) |
Jul 23, 2007 | 29.04 | 29.13 | 28.46 | 28.51 | 14,016,895 | -0.27(-0.93%) |
Jul 20, 2007 | 29.06 | 29.15 | 28.57 | 28.78 | 11,755,001 | -0.28(-0.96%) |
Jul 19, 2007 | 28.82 | 29.14 | 28.67 | 29.06 | 6,550,323 | +0.37(+1.28%) |
Jul 18, 2007 | 28.74 | 28.98 | 28.32 | 28.69 | 9,244,733 | -0.17(-0.58%) |
Jul 17, 2007 | 29.23 | 29.43 | 28.80 | 28.86 | 10,566,683 | -0.41(-1.40%) |
Jul 16, 2007 | 29.35 | 29.38 | 29.07 | 29.27 | 6,602,933 | -0.11(-0.38%) |
Jul 13, 2007 | 29.79 | 29.79 | 29.32 | 29.38 | 7,223,001 | -0.43(-1.46%) |
Jul 12, 2007 | 29.69 | 29.95 | 29.38 | 29.82 | 8,635,511 | +0.37(+1.24%) |
Jul 11, 2007 | 29.47 | 29.66 | 29.38 | 29.45 | 8,113,899 | -0.03(-0.11%) |
Jul 10, 2007 | 29.69 | 29.75 | 29.20 | 29.48 | 10,267,106 | -0.52(-1.74%) |
Jul 09, 2007 | 29.92 | 30.02 | 29.67 | 30.00 | 7,303,283 | +0.03(+0.10%) |
Jul 06, 2007 | 29.66 | 30.08 | 29.48 | 29.97 | 8,980,205 | +0.31(+1.05%) |
Jul 05, 2007 | 29.16 | 29.75 | 29.09 | 29.66 | 10,388,782 | +0.47(+1.62%) |
Jul 03, 2007 | 29.15 | 29.29 | 29.10 | 29.19 | 3,424,249 | +0.06(+0.21%) |