Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 29.92 | 30.10 | 29.81 | 30.02 | 40,642,072 | +0.01(+0.02%) |
Sep 27, 2007 | 30.02 | 30.12 | 29.83 | 30.02 | 31,639,996 | +0.09(+0.29%) |
Sep 26, 2007 | 29.86 | 30.10 | 29.70 | 29.93 | 44,093,428 | +0.12(+0.41%) |
Sep 25, 2007 | 29.55 | 29.98 | 29.41 | 29.81 | 36,642,248 | +0.18(+0.61%) |
Sep 24, 2007 | 29.92 | 29.98 | 29.57 | 29.62 | 39,968,224 | -0.29(-0.97%) |
Sep 21, 2007 | 30.18 | 30.26 | 29.86 | 29.92 | 52,893,952 | +0.01(+0.02%) |
Sep 20, 2007 | 30.10 | 30.10 | 29.77 | 29.91 | 44,725,096 | -0.38(-1.27%) |
Sep 19, 2007 | 30.23 | 30.51 | 30.20 | 30.29 | 61,325,280 | +0.07(+0.22%) |
Sep 18, 2007 | 29.27 | 30.28 | 29.15 | 30.23 | 70,873,656 | +1.09(+3.73%) |
Sep 17, 2007 | 29.07 | 29.26 | 29.04 | 29.14 | 33,389,556 | -0.12(-0.42%) |
Sep 14, 2007 | 29.38 | 29.47 | 28.97 | 29.26 | 49,438,496 | -0.12(-0.40%) |
Sep 13, 2007 | 29.02 | 29.59 | 28.97 | 29.38 | 61,878,404 | +0.44(+1.53%) |
Sep 12, 2007 | 28.57 | 29.19 | 28.51 | 28.94 | 58,022,844 | +0.29(+1.01%) |
Sep 11, 2007 | 28.43 | 28.82 | 28.32 | 28.65 | 46,707,128 | +0.22(+0.79%) |
Sep 10, 2007 | 28.14 | 28.67 | 27.93 | 28.42 | 52,417,024 | +0.32(+1.14%) |
Sep 07, 2007 | 28.22 | 28.28 | 28.00 | 28.10 | 61,937,156 | -0.47(-1.65%) |
Sep 06, 2007 | 28.15 | 28.61 | 27.93 | 28.57 | 54,324,596 | +0.47(+1.68%) |
Sep 05, 2007 | 28.12 | 28.26 | 27.88 | 28.10 | 51,745,360 | -0.21(-0.74%) |
Sep 04, 2007 | 28.17 | 28.50 | 27.93 | 28.31 | 45,806,428 | +0.12(+0.44%) |
Aug 31, 2007 | 28.14 | 28.35 | 27.91 | 28.19 | 51,506,120 | +0.34(+1.22%) |
Aug 30, 2007 | 27.79 | 28.08 | 27.74 | 27.85 | 31,900,218 | -0.22(-0.80%) |
Aug 29, 2007 | 27.73 | 28.10 | 27.67 | 28.07 | 57,154,456 | +0.48(+1.73%) |
Aug 28, 2007 | 28.16 | 28.23 | 27.59 | 27.59 | 51,705,648 | -0.69(-2.44%) |
Aug 27, 2007 | 28.47 | 28.47 | 28.21 | 28.28 | 31,703,840 | -0.30(-1.04%) |
Aug 24, 2007 | 28.31 | 28.62 | 28.27 | 28.58 | 48,012,756 | +0.21(+0.74%) |
Aug 23, 2007 | 28.38 | 28.59 | 27.99 | 28.37 | 45,660,748 | -0.01(-0.05%) |
Aug 22, 2007 | 28.03 | 28.49 | 27.92 | 28.38 | 53,095,660 | +0.57(+2.06%) |
Aug 21, 2007 | 27.58 | 28.12 | 27.54 | 27.81 | 48,508,528 | +0.09(+0.34%) |
Aug 20, 2007 | 27.91 | 27.92 | 27.38 | 27.72 | 55,542,992 | -0.17(-0.60%) |
Aug 17, 2007 | 27.64 | 28.02 | 27.36 | 27.88 | 86,017,608 | +0.91(+3.36%) |
Aug 16, 2007 | 26.48 | 27.04 | 26.25 | 26.98 | 90,579,024 | +0.22(+0.81%) |
Aug 15, 2007 | 27.25 | 27.51 | 26.63 | 26.76 | 74,844,528 | -0.57(-2.07%) |
Aug 14, 2007 | 27.68 | 27.70 | 27.20 | 27.33 | 60,883,756 | -0.36(-1.28%) |
Aug 13, 2007 | 27.97 | 28.14 | 27.56 | 27.68 | 57,898,984 | -0.04(-0.16%) |
Aug 10, 2007 | 27.92 | 28.02 | 26.97 | 27.73 | 117,542,856 | -0.51(-1.82%) |
Aug 09, 2007 | 28.77 | 29.10 | 28.19 | 28.24 | 82,690,816 | -1.10(-3.76%) |
Aug 08, 2007 | 28.65 | 29.34 | 28.62 | 29.34 | 64,102,388 | +0.71(+2.48%) |
Aug 07, 2007 | 28.20 | 28.81 | 28.09 | 28.63 | 64,458,732 | +0.28(+0.97%) |
Aug 06, 2007 | 27.73 | 28.45 | 27.57 | 28.36 | 72,590,752 | +0.52(+1.88%) |
Aug 03, 2007 | 28.11 | 28.31 | 27.74 | 27.83 | 65,534,984 | -0.47(-1.67%) |
Aug 02, 2007 | 28.28 | 28.41 | 28.02 | 28.31 | 51,079,628 | +0.06(+0.21%) |
Aug 01, 2007 | 27.99 | 28.49 | 27.88 | 28.25 | 73,863,600 | +0.14(+0.49%) |
Jul 31, 2007 | 28.68 | 28.83 | 28.09 | 28.11 | 58,984,844 | -0.37(-1.30%) |
Jul 30, 2007 | 28.31 | 28.60 | 28.03 | 28.48 | 55,270,600 | +0.35(+1.24%) |
Jul 27, 2007 | 28.73 | 28.82 | 28.13 | 28.13 | 66,326,680 | -0.54(-1.87%) |
Jul 26, 2007 | 29.02 | 29.47 | 28.54 | 28.67 | 86,602,968 | -0.65(-2.20%) |
Jul 25, 2007 | 29.42 | 29.53 | 28.97 | 29.31 | 58,083,848 | +0.15(+0.50%) |
Jul 24, 2007 | 29.47 | 29.72 | 29.12 | 29.17 | 63,511,060 | -0.44(-1.47%) |
Jul 23, 2007 | 29.23 | 29.70 | 29.23 | 29.60 | 46,102,556 | +0.51(+1.74%) |
Jul 20, 2007 | 29.33 | 29.60 | 29.01 | 29.10 | 67,945,032 | -0.43(-1.45%) |
Jul 19, 2007 | 29.43 | 29.58 | 29.36 | 29.52 | 41,045,704 | +0.19(+0.64%) |
Jul 18, 2007 | 29.24 | 29.57 | 28.96 | 29.33 | 68,694,096 | -0.19(-0.64%) |
Jul 17, 2007 | 29.02 | 29.70 | 29.01 | 29.52 | 80,063,472 | +0.43(+1.47%) |
Jul 16, 2007 | 28.72 | 29.15 | 28.68 | 29.10 | 55,737,972 | +0.45(+1.57%) |
Jul 13, 2007 | 28.74 | 29.13 | 28.65 | 28.65 | 104,838,152 | +0.36(+1.28%) |
Jul 12, 2007 | 27.88 | 28.28 | 27.70 | 28.28 | 62,092,208 | +0.58(+2.09%) |
Jul 11, 2007 | 27.41 | 27.73 | 27.36 | 27.70 | 45,872,676 | +0.22(+0.79%) |
Jul 10, 2007 | 27.93 | 27.91 | 27.48 | 27.49 | 54,402,972 | -0.52(-1.86%) |
Jul 09, 2007 | 27.96 | 28.05 | 27.83 | 28.01 | 42,294,976 | +0.10(+0.36%) |
Jul 06, 2007 | 27.95 | 27.99 | 27.83 | 27.91 | 41,114,152 | -0.04(-0.16%) |
Jul 05, 2007 | 28.03 | 28.04 | 27.83 | 27.95 | 35,790,568 | -0.12(-0.41%) |
Jul 03, 2007 | 27.79 | 28.13 | 27.82 | 28.07 | 30,117,804 | +0.32(+1.15%) |