Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 29.48 | 29.63 | 29.16 | 29.44 | 7,926,016 | -0.12(-0.39%) |
Sep 27, 2007 | 29.73 | 29.82 | 29.40 | 29.56 | 4,945,533 | -0.08(-0.26%) |
Sep 26, 2007 | 29.62 | 29.87 | 29.43 | 29.63 | 6,381,924 | +0.20(+0.67%) |
Sep 25, 2007 | 29.20 | 29.48 | 28.86 | 29.43 | 9,204,203 | -0.14(-0.48%) |
Sep 24, 2007 | 29.95 | 30.14 | 29.41 | 29.57 | 7,575,867 | -0.34(-1.13%) |
Sep 21, 2007 | 29.77 | 30.00 | 29.50 | 29.91 | 8,599,739 | +0.20(+0.69%) |
Sep 20, 2007 | 30.25 | 30.35 | 29.54 | 29.71 | 12,607,322 | -0.66(-2.17%) |
Sep 19, 2007 | 30.89 | 30.96 | 30.20 | 30.37 | 17,049,642 | +0.01(+0.02%) |
Sep 18, 2007 | 30.05 | 30.43 | 29.23 | 30.36 | 38,113,644 | +1.87(+6.56%) |
Sep 17, 2007 | 28.08 | 28.56 | 28.05 | 28.49 | 12,151,482 | +0.29(+1.04%) |
Sep 14, 2007 | 27.80 | 28.38 | 27.48 | 28.20 | 12,158,122 | +0.40(+1.43%) |
Sep 13, 2007 | 27.64 | 28.28 | 27.60 | 27.80 | 10,554,880 | +0.34(+1.23%) |
Sep 12, 2007 | 27.34 | 27.68 | 27.13 | 27.46 | 8,631,940 | +0.04(+0.16%) |
Sep 11, 2007 | 27.48 | 27.59 | 27.23 | 27.42 | 8,553,782 | +0.11(+0.40%) |
Sep 10, 2007 | 27.51 | 27.62 | 27.12 | 27.31 | 7,592,437 | -0.10(-0.37%) |
Sep 07, 2007 | 27.44 | 27.50 | 27.16 | 27.41 | 9,035,392 | -0.23(-0.83%) |
Sep 06, 2007 | 27.83 | 28.02 | 27.58 | 27.64 | 6,352,692 | -0.03(-0.12%) |
Sep 05, 2007 | 27.89 | 27.89 | 27.37 | 27.67 | 11,308,465 | -0.43(-1.55%) |
Sep 04, 2007 | 28.12 | 28.43 | 27.96 | 28.11 | 7,826,129 | -0.01(-0.02%) |
Aug 31, 2007 | 28.21 | 28.34 | 27.96 | 28.12 | 6,668,608 | +0.17(+0.60%) |
Aug 30, 2007 | 27.83 | 28.05 | 27.71 | 27.95 | 7,429,868 | -0.18(-0.64%) |
Aug 29, 2007 | 27.78 | 28.20 | 27.58 | 28.13 | 6,964,514 | +0.54(+1.97%) |
Aug 28, 2007 | 27.83 | 27.96 | 27.53 | 27.59 | 7,303,252 | -0.38(-1.37%) |
Aug 27, 2007 | 28.15 | 28.51 | 27.94 | 27.97 | 6,724,123 | -0.20(-0.73%) |
Aug 24, 2007 | 28.06 | 28.31 | 27.94 | 28.17 | 7,108,794 | +0.00(+0.00%) |
Aug 23, 2007 | 28.54 | 28.56 | 28.07 | 28.17 | 7,017,037 | -0.19(-0.68%) |
Aug 22, 2007 | 28.44 | 28.53 | 28.08 | 28.37 | 6,631,561 | +0.16(+0.57%) |
Aug 21, 2007 | 27.96 | 28.47 | 27.90 | 28.21 | 6,552,898 | +0.14(+0.50%) |
Aug 20, 2007 | 27.96 | 28.39 | 27.85 | 28.06 | 7,341,393 | +0.13(+0.46%) |
Aug 17, 2007 | 28.12 | 28.15 | 27.44 | 27.94 | 12,264,669 | +0.40(+1.44%) |
Aug 16, 2007 | 27.67 | 27.82 | 26.77 | 27.54 | 17,280,038 | -0.31(-1.13%) |
Aug 15, 2007 | 27.90 | 28.66 | 27.80 | 27.85 | 8,453,086 | -0.04(-0.14%) |
Aug 14, 2007 | 28.41 | 28.43 | 27.85 | 27.89 | 12,762,794 | -0.56(-1.98%) |
Aug 13, 2007 | 29.04 | 29.32 | 28.32 | 28.46 | 8,491,255 | -0.39(-1.35%) |
Aug 10, 2007 | 28.67 | 29.16 | 28.12 | 28.85 | 11,589,372 | +0.10(+0.36%) |
Aug 09, 2007 | 28.96 | 29.40 | 28.72 | 28.74 | 12,592,680 | -0.22(-0.75%) |
Aug 08, 2007 | 28.95 | 29.27 | 28.79 | 28.96 | 10,876,634 | +0.24(+0.82%) |
Aug 07, 2007 | 28.25 | 29.47 | 28.18 | 28.72 | 15,782,294 | +0.31(+1.08%) |
Aug 06, 2007 | 27.94 | 28.69 | 27.65 | 28.42 | 13,175,202 | +0.43(+1.55%) |
Aug 03, 2007 | 28.08 | 28.44 | 27.84 | 27.98 | 9,590,840 | -0.46(-1.62%) |
Aug 02, 2007 | 28.35 | 28.56 | 27.83 | 28.44 | 10,132,132 | +0.14(+0.50%) |
Aug 01, 2007 | 28.24 | 28.54 | 27.92 | 28.30 | 17,593,742 | -0.22(-0.78%) |
Jul 31, 2007 | 28.82 | 29.17 | 28.47 | 28.53 | 12,003,210 | -0.13(-0.45%) |
Jul 30, 2007 | 28.30 | 28.85 | 28.17 | 28.65 | 9,273,623 | +0.37(+1.31%) |
Jul 27, 2007 | 28.53 | 28.92 | 28.19 | 28.28 | 12,543,651 | -0.29(-1.01%) |
Jul 26, 2007 | 28.82 | 28.98 | 28.23 | 28.57 | 17,817,162 | -0.55(-1.89%) |
Jul 25, 2007 | 29.10 | 29.33 | 28.72 | 29.12 | 12,349,819 | +0.11(+0.38%) |
Jul 24, 2007 | 29.18 | 29.49 | 28.85 | 29.01 | 11,133,114 | -0.38(-1.31%) |
Jul 23, 2007 | 29.94 | 30.03 | 29.34 | 29.40 | 13,595,919 | -0.28(-0.93%) |
Jul 20, 2007 | 29.96 | 30.05 | 29.45 | 29.67 | 11,401,958 | -0.29(-0.96%) |
Jul 19, 2007 | 29.71 | 30.04 | 29.56 | 29.96 | 6,353,594 | +0.38(+1.28%) |
Jul 18, 2007 | 29.63 | 29.88 | 29.20 | 29.58 | 8,967,082 | -0.17(-0.58%) |
Jul 17, 2007 | 30.13 | 30.34 | 29.70 | 29.75 | 10,249,329 | -0.42(-1.40%) |
Jul 16, 2007 | 30.26 | 30.28 | 29.97 | 30.18 | 6,404,624 | -0.12(-0.38%) |
Jul 13, 2007 | 30.71 | 30.71 | 30.23 | 30.29 | 7,006,069 | -0.45(-1.46%) |
Jul 12, 2007 | 30.60 | 30.88 | 30.29 | 30.74 | 8,376,156 | +0.38(+1.24%) |
Jul 11, 2007 | 30.39 | 30.58 | 30.29 | 30.36 | 7,870,211 | -0.03(-0.11%) |
Jul 10, 2007 | 30.60 | 30.67 | 30.11 | 30.39 | 9,958,749 | -0.54(-1.74%) |
Jul 09, 2007 | 30.84 | 30.95 | 30.59 | 30.93 | 7,083,940 | +0.03(+0.10%) |
Jul 06, 2007 | 30.58 | 31.01 | 30.39 | 30.90 | 8,710,498 | +0.32(+1.05%) |
Jul 05, 2007 | 30.07 | 30.67 | 29.99 | 30.58 | 10,076,771 | +0.49(+1.62%) |
Jul 03, 2007 | 30.05 | 30.20 | 30.00 | 30.09 | 3,321,407 | +0.06(+0.21%) |