Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 28.84 | 28.97 | 28.56 | 28.95 | 8,689,823 | +0.15(+0.53%) |
Sep 27, 2007 | 29.02 | 29.03 | 28.72 | 28.80 | 8,285,662 | -0.26(-0.90%) |
Sep 26, 2007 | 28.85 | 29.11 | 28.78 | 29.06 | 9,984,161 | +0.38(+1.32%) |
Sep 25, 2007 | 28.79 | 28.89 | 28.35 | 28.68 | 11,787,680 | -0.21(-0.73%) |
Sep 24, 2007 | 29.12 | 29.12 | 28.79 | 28.89 | 9,610,532 | -0.24(-0.81%) |
Sep 21, 2007 | 28.67 | 29.37 | 28.65 | 29.12 | 17,474,332 | +0.47(+1.65%) |
Sep 20, 2007 | 29.18 | 29.25 | 28.45 | 28.65 | 12,090,385 | -0.44(-1.50%) |
Sep 19, 2007 | 29.30 | 29.42 | 29.07 | 29.09 | 12,532,694 | -0.02(-0.06%) |
Sep 18, 2007 | 28.23 | 29.21 | 28.11 | 29.11 | 16,220,006 | +1.01(+3.59%) |
Sep 17, 2007 | 28.08 | 28.16 | 27.83 | 28.10 | 8,559,855 | -0.15(-0.54%) |
Sep 14, 2007 | 28.05 | 28.49 | 27.78 | 28.25 | 10,451,940 | +0.03(+0.12%) |
Sep 13, 2007 | 28.45 | 28.54 | 28.15 | 28.22 | 8,248,834 | -0.17(-0.59%) |
Sep 12, 2007 | 28.22 | 28.47 | 28.12 | 28.38 | 9,638,450 | +0.19(+0.69%) |
Sep 11, 2007 | 28.31 | 28.37 | 28.02 | 28.19 | 9,147,326 | -0.06(-0.21%) |
Sep 10, 2007 | 28.27 | 28.51 | 27.97 | 28.25 | 6,520,516 | -0.03(-0.09%) |
Sep 07, 2007 | 28.56 | 28.75 | 28.17 | 28.27 | 11,757,386 | -0.69(-2.38%) |
Sep 06, 2007 | 28.80 | 29.02 | 28.51 | 28.96 | 9,683,119 | +0.31(+1.09%) |
Sep 05, 2007 | 28.48 | 28.70 | 28.40 | 28.65 | 12,642,389 | -0.08(-0.26%) |
Sep 04, 2007 | 28.21 | 28.87 | 28.20 | 28.73 | 11,520,615 | +0.45(+1.58%) |
Aug 31, 2007 | 28.40 | 28.47 | 28.16 | 28.28 | 8,357,774 | +0.11(+0.39%) |
Aug 30, 2007 | 28.26 | 28.40 | 28.06 | 28.17 | 8,708,950 | -0.35(-1.24%) |
Aug 29, 2007 | 28.03 | 28.58 | 27.84 | 28.53 | 9,933,552 | +0.58(+2.08%) |
Aug 28, 2007 | 28.41 | 28.44 | 27.84 | 27.95 | 11,538,911 | -0.54(-1.89%) |
Aug 27, 2007 | 28.40 | 28.68 | 28.19 | 28.48 | 8,435,025 | -0.03(-0.09%) |
Aug 24, 2007 | 28.00 | 28.53 | 27.88 | 28.51 | 8,768,232 | +0.60(+2.14%) |
Aug 23, 2007 | 28.26 | 28.60 | 27.75 | 27.91 | 13,023,805 | -0.35(-1.22%) |
Aug 22, 2007 | 28.27 | 28.35 | 27.87 | 28.26 | 12,699,597 | +0.24(+0.84%) |
Aug 21, 2007 | 27.52 | 28.16 | 27.47 | 28.02 | 11,831,874 | +0.32(+1.15%) |
Aug 20, 2007 | 27.59 | 27.87 | 27.37 | 27.70 | 12,809,666 | +0.19(+0.70%) |
Aug 17, 2007 | 28.10 | 28.24 | 27.19 | 27.51 | 18,965,642 | +0.08(+0.31%) |
Aug 16, 2007 | 26.39 | 27.47 | 26.30 | 27.42 | 23,002,146 | +0.73(+2.74%) |
Aug 15, 2007 | 27.19 | 27.47 | 26.62 | 26.69 | 15,163,724 | -0.55(-2.01%) |
Aug 14, 2007 | 27.98 | 28.20 | 27.05 | 27.24 | 13,664,618 | -0.74(-2.65%) |
Aug 13, 2007 | 28.06 | 28.40 | 27.89 | 27.98 | 9,956,599 | +0.07(+0.24%) |
Aug 10, 2007 | 27.42 | 28.13 | 26.99 | 27.91 | 18,227,412 | +0.13(+0.48%) |
Aug 09, 2007 | 28.48 | 28.79 | 27.78 | 27.78 | 17,739,614 | -1.09(-3.76%) |
Aug 08, 2007 | 29.12 | 29.40 | 28.49 | 28.86 | 15,535,141 | -0.22(-0.75%) |
Aug 07, 2007 | 28.58 | 29.33 | 28.49 | 29.08 | 17,000,314 | +0.21(+0.73%) |
Aug 06, 2007 | 28.62 | 28.95 | 28.48 | 28.87 | 16,945,548 | +0.18(+0.62%) |
Aug 03, 2007 | 28.86 | 29.00 | 28.64 | 28.70 | 15,019,426 | -0.23(-0.79%) |
Aug 02, 2007 | 28.60 | 29.07 | 28.36 | 28.92 | 13,632,661 | +0.45(+1.57%) |
Aug 01, 2007 | 27.68 | 28.57 | 27.57 | 28.48 | 17,873,670 | +0.70(+2.52%) |
Jul 31, 2007 | 28.63 | 28.68 | 27.77 | 27.78 | 18,616,484 | -0.85(-2.97%) |
Jul 30, 2007 | 28.60 | 28.75 | 28.26 | 28.63 | 13,614,365 | +0.23(+0.80%) |
Jul 27, 2007 | 28.74 | 28.94 | 28.40 | 28.40 | 14,497,533 | -0.29(-1.00%) |
Jul 26, 2007 | 29.26 | 29.38 | 28.40 | 28.69 | 18,384,764 | -0.72(-2.43%) |
Jul 25, 2007 | 29.39 | 29.62 | 29.25 | 29.40 | 12,126,738 | +0.15(+0.52%) |
Jul 24, 2007 | 29.42 | 29.78 | 29.18 | 29.25 | 12,411,269 | -0.24(-0.80%) |
Jul 23, 2007 | 29.00 | 29.65 | 28.98 | 29.49 | 13,382,822 | +0.58(+2.01%) |
Jul 20, 2007 | 29.01 | 29.09 | 28.86 | 28.91 | 12,768,858 | -0.11(-0.38%) |
Jul 19, 2007 | 29.17 | 29.32 | 28.96 | 29.01 | 9,585,939 | -0.11(-0.38%) |
Jul 18, 2007 | 29.09 | 29.28 | 28.78 | 29.12 | 12,209,052 | -0.07(-0.23%) |
Jul 17, 2007 | 28.99 | 29.35 | 28.91 | 29.19 | 13,509,322 | +0.18(+0.61%) |
Jul 16, 2007 | 28.80 | 29.11 | 28.80 | 29.01 | 7,005,045 | +0.08(+0.29%) |
Jul 13, 2007 | 28.70 | 29.10 | 28.62 | 28.93 | 9,748,223 | +0.10(+0.35%) |
Jul 12, 2007 | 28.71 | 28.85 | 28.59 | 28.83 | 12,854,608 | +0.23(+0.79%) |
Jul 11, 2007 | 28.42 | 28.63 | 28.34 | 28.60 | 11,686,877 | +0.08(+0.27%) |
Jul 10, 2007 | 28.76 | 29.12 | 28.49 | 28.53 | 13,187,781 | -0.48(-1.65%) |
Jul 09, 2007 | 29.08 | 29.13 | 28.94 | 29.01 | 7,153,578 | -0.03(-0.09%) |
Jul 06, 2007 | 29.12 | 29.13 | 28.98 | 29.03 | 7,990,558 | -0.12(-0.40%) |
Jul 05, 2007 | 29.04 | 29.16 | 28.82 | 29.15 | 8,649,109 | +0.08(+0.26%) |
Jul 03, 2007 | 29.07 | 29.18 | 28.87 | 29.07 | 6,152,669 | +0.02(+0.06%) |