Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 29.57 | 29.72 | 29.46 | 29.61 | 28,238,462 | +0.02(+0.07%) |
Sep 27, 2007 | 29.22 | 29.59 | 29.09 | 29.59 | 43,671,656 | +0.37(+1.28%) |
Sep 26, 2007 | 29.08 | 29.38 | 28.94 | 29.22 | 18,265,882 | +0.15(+0.53%) |
Sep 25, 2007 | 28.97 | 29.40 | 28.93 | 29.06 | 23,091,218 | -0.09(-0.29%) |
Sep 24, 2007 | 29.20 | 29.22 | 28.97 | 29.15 | 40,140,376 | -0.04(-0.15%) |
Sep 21, 2007 | 29.46 | 29.59 | 29.11 | 29.19 | 27,205,116 | -0.03(-0.12%) |
Sep 20, 2007 | 29.14 | 29.39 | 29.07 | 29.23 | 17,639,442 | -0.05(-0.16%) |
Sep 19, 2007 | 29.11 | 29.31 | 28.96 | 29.27 | 34,825,488 | +0.29(+0.98%) |
Sep 18, 2007 | 28.70 | 29.00 | 28.54 | 28.99 | 16,997,714 | +0.45(+1.58%) |
Sep 17, 2007 | 28.57 | 28.76 | 28.44 | 28.54 | 15,640,371 | -0.01(-0.04%) |
Sep 14, 2007 | 28.53 | 28.71 | 28.39 | 28.55 | 18,008,426 | -0.04(-0.15%) |
Sep 13, 2007 | 28.90 | 29.00 | 28.50 | 28.59 | 28,542,526 | -0.16(-0.55%) |
Sep 12, 2007 | 28.62 | 28.80 | 28.49 | 28.75 | 29,473,500 | -0.10(-0.35%) |
Sep 11, 2007 | 28.94 | 28.94 | 28.62 | 28.85 | 24,635,718 | +0.19(+0.65%) |
Sep 10, 2007 | 28.80 | 28.98 | 28.48 | 28.66 | 19,015,828 | -0.04(-0.13%) |
Sep 07, 2007 | 28.89 | 29.15 | 28.64 | 28.70 | 26,294,568 | -0.37(-1.29%) |
Sep 06, 2007 | 29.32 | 29.38 | 28.90 | 29.08 | 18,847,948 | -0.15(-0.52%) |
Sep 05, 2007 | 29.27 | 29.40 | 28.99 | 29.23 | 38,500,896 | -0.44(-1.49%) |
Sep 04, 2007 | 29.56 | 29.79 | 29.55 | 29.67 | 22,457,186 | +0.11(+0.37%) |
Aug 31, 2007 | 29.66 | 29.72 | 29.28 | 29.56 | 22,763,910 | +0.07(+0.23%) |
Aug 30, 2007 | 29.50 | 29.70 | 29.26 | 29.49 | 21,946,108 | -0.23(-0.79%) |
Aug 29, 2007 | 29.92 | 30.23 | 29.07 | 29.73 | 55,393,096 | +0.31(+1.06%) |
Aug 28, 2007 | 29.87 | 30.16 | 29.37 | 29.42 | 28,875,470 | -0.43(-1.44%) |
Aug 27, 2007 | 29.81 | 30.23 | 29.68 | 29.85 | 35,976,468 | +0.38(+1.29%) |
Aug 24, 2007 | 29.06 | 29.51 | 28.96 | 29.47 | 22,438,714 | +0.24(+0.82%) |
Aug 23, 2007 | 29.34 | 29.37 | 29.09 | 29.23 | 28,898,244 | +0.17(+0.57%) |
Aug 22, 2007 | 28.81 | 29.17 | 28.66 | 29.06 | 20,258,144 | +0.43(+1.52%) |
Aug 21, 2007 | 28.38 | 28.88 | 28.37 | 28.63 | 31,650,782 | +0.09(+0.33%) |
Aug 20, 2007 | 28.58 | 29.05 | 28.32 | 28.54 | 20,915,184 | -0.25(-0.87%) |
Aug 17, 2007 | 28.71 | 29.16 | 28.43 | 28.79 | 34,343,212 | +0.52(+1.85%) |
Aug 16, 2007 | 28.00 | 28.26 | 27.56 | 28.26 | 38,922,780 | +0.16(+0.58%) |
Aug 15, 2007 | 28.51 | 28.91 | 27.99 | 28.10 | 36,054,740 | -0.36(-1.26%) |
Aug 14, 2007 | 28.87 | 29.17 | 28.28 | 28.46 | 31,323,470 | -0.25(-0.88%) |
Aug 13, 2007 | 28.88 | 29.17 | 28.64 | 28.71 | 21,363,340 | +0.01(+0.03%) |
Aug 10, 2007 | 28.62 | 28.81 | 28.02 | 28.70 | 39,655,600 | -0.12(-0.41%) |
Aug 09, 2007 | 29.37 | 29.43 | 28.73 | 28.82 | 30,984,320 | -0.82(-2.77%) |
Aug 08, 2007 | 29.48 | 29.71 | 29.05 | 29.64 | 31,010,650 | +0.16(+0.55%) |
Aug 07, 2007 | 29.36 | 29.75 | 29.00 | 29.48 | 23,939,872 | +0.10(+0.35%) |
Aug 06, 2007 | 28.70 | 29.41 | 28.22 | 29.38 | 34,487,756 | +0.80(+2.82%) |
Aug 03, 2007 | 28.63 | 28.78 | 28.44 | 28.57 | 27,247,280 | -0.02(-0.07%) |
Aug 02, 2007 | 28.59 | 28.85 | 28.45 | 28.59 | 22,082,656 | +0.24(+0.84%) |
Aug 01, 2007 | 28.20 | 28.75 | 27.99 | 28.36 | 38,963,156 | +0.05(+0.17%) |
Jul 31, 2007 | 28.15 | 29.14 | 28.05 | 28.31 | 36,121,556 | +0.29(+1.05%) |
Jul 30, 2007 | 27.90 | 28.26 | 26.89 | 28.02 | 39,703,872 | +0.26(+0.94%) |
Jul 27, 2007 | 28.45 | 29.05 | 27.76 | 27.76 | 36,173,476 | -0.69(-2.44%) |
Jul 26, 2007 | 28.85 | 28.91 | 28.04 | 28.45 | 44,201,992 | -0.45(-1.55%) |
Jul 25, 2007 | 29.03 | 29.28 | 28.80 | 28.90 | 29,355,058 | -0.09(-0.31%) |
Jul 24, 2007 | 29.44 | 29.63 | 28.91 | 28.99 | 24,971,414 | -0.66(-2.24%) |
Jul 23, 2007 | 29.80 | 29.86 | 29.56 | 29.65 | 20,683,446 | -0.08(-0.26%) |
Jul 20, 2007 | 30.03 | 30.23 | 29.68 | 29.73 | 28,546,740 | -0.35(-1.18%) |
Jul 19, 2007 | 30.13 | 30.43 | 29.97 | 30.08 | 19,417,850 | +0.14(+0.47%) |
Jul 18, 2007 | 29.92 | 30.20 | 29.66 | 29.94 | 29,701,114 | -0.42(-1.37%) |
Jul 17, 2007 | 30.47 | 30.56 | 30.29 | 30.36 | 18,227,414 | -0.01(-0.04%) |
Jul 16, 2007 | 30.59 | 30.68 | 30.25 | 30.37 | 14,171,079 | -0.17(-0.54%) |
Jul 13, 2007 | 30.66 | 30.66 | 30.32 | 30.54 | 17,886,430 | -0.16(-0.51%) |
Jul 12, 2007 | 30.17 | 30.75 | 30.14 | 30.69 | 25,561,216 | +0.50(+1.66%) |
Jul 11, 2007 | 30.03 | 30.27 | 30.00 | 30.19 | 17,461,230 | +0.20(+0.65%) |
Jul 10, 2007 | 30.43 | 30.58 | 29.98 | 30.00 | 22,987,308 | -0.54(-1.77%) |
Jul 09, 2007 | 30.56 | 30.75 | 30.41 | 30.54 | 20,010,754 | +0.04(+0.14%) |
Jul 06, 2007 | 30.31 | 30.54 | 30.15 | 30.49 | 19,883,224 | +0.19(+0.62%) |
Jul 05, 2007 | 30.23 | 30.34 | 30.13 | 30.31 | 24,769,084 | +0.07(+0.24%) |
Jul 03, 2007 | 30.24 | 30.25 | 30.12 | 30.23 | 10,688,129 | +0.04(+0.13%) |