Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 29.36 | 29.51 | 29.05 | 29.27 | 22,180,472 | +0.02(+0.07%) |
Sep 27, 2007 | 29.47 | 29.83 | 29.10 | 29.25 | 20,196,886 | -0.01(-0.02%) |
Sep 26, 2007 | 28.97 | 29.44 | 28.73 | 29.26 | 25,657,716 | +0.48(+1.66%) |
Sep 25, 2007 | 28.60 | 28.83 | 28.24 | 28.78 | 32,280,420 | -0.06(-0.22%) |
Sep 24, 2007 | 28.40 | 28.87 | 28.40 | 28.84 | 23,966,478 | +0.56(+1.98%) |
Sep 21, 2007 | 28.08 | 28.36 | 27.68 | 28.28 | 42,012,568 | +0.20(+0.72%) |
Sep 20, 2007 | 27.71 | 28.24 | 27.64 | 28.08 | 27,025,178 | +0.35(+1.25%) |
Sep 19, 2007 | 27.65 | 27.87 | 27.19 | 27.73 | 24,535,520 | +0.17(+0.60%) |
Sep 18, 2007 | 27.18 | 27.57 | 26.82 | 27.57 | 29,645,470 | +0.55(+2.05%) |
Sep 17, 2007 | 27.10 | 27.19 | 26.90 | 27.01 | 17,573,552 | -0.30(-1.09%) |
Sep 14, 2007 | 26.86 | 27.53 | 26.52 | 27.31 | 28,875,496 | +0.18(+0.66%) |
Sep 13, 2007 | 27.16 | 27.43 | 26.28 | 27.13 | 55,421,312 | +0.90(+3.43%) |
Sep 12, 2007 | 26.22 | 26.32 | 25.91 | 26.23 | 21,478,676 | -0.10(-0.37%) |
Sep 11, 2007 | 25.64 | 26.36 | 25.51 | 26.33 | 25,298,374 | +0.86(+3.37%) |
Sep 10, 2007 | 26.17 | 26.17 | 25.41 | 25.47 | 29,849,616 | -0.78(-2.96%) |
Sep 07, 2007 | 26.47 | 26.86 | 26.07 | 26.24 | 26,890,276 | -0.64(-2.40%) |
Sep 06, 2007 | 27.08 | 27.26 | 26.70 | 26.89 | 19,009,514 | -0.08(-0.28%) |
Sep 05, 2007 | 27.47 | 27.53 | 26.79 | 26.97 | 22,567,658 | -0.75(-2.70%) |
Sep 04, 2007 | 27.64 | 27.87 | 27.32 | 27.71 | 27,538,264 | +0.08(+0.30%) |
Aug 31, 2007 | 27.28 | 27.70 | 27.19 | 27.63 | 16,805,460 | +0.56(+2.07%) |
Aug 30, 2007 | 26.74 | 27.47 | 26.58 | 27.07 | 17,645,330 | +0.11(+0.41%) |
Aug 29, 2007 | 26.38 | 26.99 | 26.23 | 26.96 | 20,934,050 | +0.73(+2.77%) |
Aug 28, 2007 | 26.50 | 26.76 | 26.22 | 26.23 | 21,172,282 | -0.49(-1.84%) |
Aug 27, 2007 | 26.70 | 26.98 | 26.32 | 26.72 | 25,395,022 | +0.24(+0.92%) |
Aug 24, 2007 | 26.26 | 26.66 | 26.09 | 26.48 | 19,191,014 | +0.26(+0.98%) |
Aug 23, 2007 | 25.95 | 26.32 | 25.73 | 26.22 | 26,894,384 | +0.41(+1.58%) |
Aug 22, 2007 | 25.69 | 26.26 | 25.52 | 25.82 | 33,417,458 | +0.26(+1.00%) |
Aug 21, 2007 | 25.75 | 25.93 | 25.39 | 25.56 | 35,548,668 | -0.36(-1.39%) |
Aug 20, 2007 | 25.91 | 26.16 | 25.81 | 25.92 | 25,534,452 | -0.08(-0.32%) |
Aug 17, 2007 | 25.88 | 26.24 | 25.28 | 26.00 | 53,262,584 | +0.42(+1.65%) |
Aug 16, 2007 | 24.76 | 25.68 | 24.40 | 25.58 | 69,589,960 | +0.58(+2.33%) |
Aug 15, 2007 | 26.11 | 26.31 | 24.77 | 25.00 | 51,437,396 | -1.17(-4.47%) |
Aug 14, 2007 | 26.83 | 27.14 | 26.11 | 26.17 | 37,322,532 | -0.79(-2.93%) |
Aug 13, 2007 | 26.43 | 27.46 | 26.43 | 26.96 | 42,073,340 | +0.71(+2.72%) |
Aug 10, 2007 | 26.32 | 26.52 | 25.88 | 26.24 | 40,905,916 | -0.23(-0.86%) |
Aug 09, 2007 | 27.16 | 27.88 | 26.47 | 26.47 | 41,490,156 | -1.34(-4.81%) |
Aug 08, 2007 | 27.86 | 28.16 | 27.05 | 27.81 | 58,129,344 | -0.24(-0.86%) |
Aug 07, 2007 | 28.42 | 28.75 | 27.51 | 28.05 | 49,641,988 | -0.89(-3.06%) |
Aug 06, 2007 | 28.50 | 28.97 | 27.96 | 28.94 | 29,990,414 | +0.70(+2.48%) |
Aug 03, 2007 | 28.46 | 29.33 | 28.16 | 28.24 | 29,095,630 | -0.88(-3.02%) |
Aug 02, 2007 | 28.78 | 29.29 | 28.40 | 29.12 | 23,725,098 | +0.45(+1.57%) |
Aug 01, 2007 | 28.76 | 29.10 | 28.09 | 28.67 | 43,801,432 | -0.18(-0.62%) |
Jul 31, 2007 | 29.77 | 29.77 | 28.79 | 28.85 | 30,479,940 | -0.61(-2.07%) |
Jul 30, 2007 | 29.02 | 29.96 | 28.59 | 29.46 | 26,484,946 | +0.60(+2.06%) |
Jul 27, 2007 | 29.39 | 29.56 | 28.85 | 28.86 | 34,749,292 | -0.28(-0.97%) |
Jul 26, 2007 | 29.23 | 29.95 | 28.61 | 29.15 | 61,779,592 | -0.26(-0.87%) |
Jul 25, 2007 | 29.99 | 30.32 | 29.32 | 29.40 | 35,567,184 | -0.44(-1.46%) |
Jul 24, 2007 | 29.45 | 30.60 | 29.45 | 29.84 | 37,746,324 | +0.23(+0.77%) |
Jul 23, 2007 | 29.81 | 29.96 | 29.20 | 29.61 | 33,902,420 | -0.17(-0.58%) |
Jul 20, 2007 | 30.46 | 30.48 | 29.54 | 29.78 | 52,619,024 | -0.24(-0.81%) |
Jul 19, 2007 | 31.16 | 31.57 | 29.78 | 30.03 | 54,445,848 | -1.21(-3.88%) |
Jul 18, 2007 | 31.00 | 31.30 | 30.93 | 31.24 | 20,530,504 | +0.05(+0.16%) |
Jul 17, 2007 | 31.18 | 31.45 | 31.02 | 31.19 | 16,047,943 | +0.00(+0.00%) |
Jul 16, 2007 | 31.31 | 31.47 | 31.07 | 31.19 | 14,146,852 | -0.22(-0.71%) |
Jul 13, 2007 | 31.16 | 31.50 | 31.00 | 31.41 | 17,864,396 | +0.07(+0.22%) |
Jul 12, 2007 | 30.48 | 31.40 | 30.37 | 31.34 | 30,167,736 | +0.98(+3.22%) |
Jul 11, 2007 | 29.89 | 30.54 | 29.63 | 30.37 | 23,419,368 | +0.44(+1.46%) |
Jul 10, 2007 | 30.09 | 30.28 | 29.89 | 29.93 | 20,089,540 | -0.26(-0.87%) |
Jul 09, 2007 | 30.14 | 30.41 | 29.99 | 30.19 | 18,690,596 | +0.01(+0.02%) |
Jul 06, 2007 | 30.13 | 30.21 | 29.86 | 30.19 | 10,012,707 | +0.03(+0.09%) |
Jul 05, 2007 | 30.21 | 30.33 | 30.03 | 30.16 | 19,177,174 | -0.22(-0.73%) |
Jul 03, 2007 | 30.38 | 30.48 | 30.27 | 30.38 | 8,583,096 | -0.05(-0.16%) |