Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 29.98 | 30.42 | 29.03 | 29.94 | 14,152,232 | -0.16(-0.54%) |
Sep 27, 2007 | 29.99 | 30.39 | 29.99 | 30.10 | 12,480,862 | +0.16(+0.55%) |
Sep 26, 2007 | 29.88 | 30.39 | 29.53 | 29.94 | 18,473,482 | +0.31(+1.05%) |
Sep 25, 2007 | 29.74 | 29.82 | 29.29 | 29.63 | 13,457,809 | -0.44(-1.48%) |
Sep 24, 2007 | 30.42 | 30.54 | 30.04 | 30.07 | 15,053,220 | -0.30(-0.98%) |
Sep 21, 2007 | 30.07 | 30.45 | 29.90 | 30.37 | 17,701,588 | +0.47(+1.56%) |
Sep 20, 2007 | 29.64 | 30.01 | 29.50 | 29.90 | 15,083,618 | +0.26(+0.87%) |
Sep 19, 2007 | 29.55 | 30.01 | 29.50 | 29.64 | 16,610,154 | +0.32(+1.09%) |
Sep 18, 2007 | 28.80 | 29.43 | 28.73 | 29.32 | 15,413,179 | +0.68(+2.37%) |
Sep 17, 2007 | 28.82 | 28.96 | 28.52 | 28.65 | 10,649,696 | -0.29(-1.00%) |
Sep 14, 2007 | 28.61 | 29.08 | 28.61 | 28.93 | 13,466,403 | +0.19(+0.68%) |
Sep 13, 2007 | 28.65 | 28.89 | 28.45 | 28.74 | 12,038,213 | +0.19(+0.66%) |
Sep 12, 2007 | 27.97 | 28.76 | 27.83 | 28.55 | 19,129,412 | +0.62(+2.20%) |
Sep 11, 2007 | 27.48 | 28.10 | 27.48 | 27.94 | 15,962,575 | +0.44(+1.62%) |
Sep 10, 2007 | 27.51 | 27.61 | 26.93 | 27.49 | 12,374,921 | +0.02(+0.06%) |
Sep 07, 2007 | 27.37 | 27.57 | 27.02 | 27.48 | 13,254,776 | -0.27(-0.96%) |
Sep 06, 2007 | 27.55 | 28.01 | 27.42 | 27.74 | 14,621,245 | +0.19(+0.68%) |
Sep 05, 2007 | 27.11 | 27.60 | 27.06 | 27.55 | 13,682,391 | +0.27(+1.00%) |
Sep 04, 2007 | 26.94 | 27.60 | 26.86 | 27.28 | 13,272,860 | +0.31(+1.16%) |
Aug 31, 2007 | 26.90 | 27.24 | 26.77 | 26.97 | 13,807,186 | +0.37(+1.38%) |
Aug 30, 2007 | 26.20 | 27.05 | 26.07 | 26.60 | 19,077,084 | +0.32(+1.22%) |
Aug 29, 2007 | 25.77 | 26.55 | 25.73 | 26.28 | 19,401,834 | +0.59(+2.31%) |
Aug 28, 2007 | 26.06 | 26.06 | 25.63 | 25.69 | 14,772,847 | -0.37(-1.41%) |
Aug 27, 2007 | 26.17 | 26.27 | 25.91 | 26.06 | 16,073,274 | -0.24(-0.92%) |
Aug 24, 2007 | 26.00 | 26.51 | 26.00 | 26.30 | 18,538,268 | +0.28(+1.08%) |
Aug 23, 2007 | 25.57 | 26.12 | 25.53 | 26.02 | 44,326,748 | +0.60(+2.36%) |
Aug 22, 2007 | 25.39 | 25.73 | 25.30 | 25.42 | 16,450,343 | +0.14(+0.56%) |
Aug 21, 2007 | 25.11 | 25.78 | 25.11 | 25.28 | 21,295,448 | -0.16(-0.64%) |
Aug 20, 2007 | 25.17 | 25.58 | 24.89 | 25.44 | 22,380,738 | +0.30(+1.18%) |
Aug 17, 2007 | 25.47 | 25.82 | 25.01 | 25.14 | 33,271,696 | +0.22(+0.88%) |
Aug 16, 2007 | 25.02 | 25.31 | 24.02 | 24.93 | 34,900,076 | -0.44(-1.72%) |
Aug 15, 2007 | 25.56 | 26.04 | 25.24 | 25.36 | 20,691,658 | -0.28(-1.09%) |
Aug 14, 2007 | 26.06 | 26.45 | 25.63 | 25.64 | 19,960,502 | -0.26(-0.99%) |
Aug 13, 2007 | 26.32 | 26.90 | 25.81 | 25.90 | 20,286,820 | -0.01(-0.03%) |
Aug 10, 2007 | 25.65 | 26.04 | 24.60 | 25.91 | 41,981,260 | -0.16(-0.63%) |
Aug 09, 2007 | 26.36 | 26.93 | 25.74 | 26.07 | 29,742,140 | -0.80(-2.99%) |
Aug 08, 2007 | 27.04 | 27.34 | 26.67 | 26.88 | 36,294,284 | -0.17(-0.63%) |
Aug 07, 2007 | 26.59 | 27.33 | 26.25 | 27.05 | 24,644,202 | +0.30(+1.14%) |
Aug 06, 2007 | 27.27 | 27.27 | 26.07 | 26.74 | 29,279,530 | -0.05(-0.17%) |
Aug 03, 2007 | 26.98 | 27.65 | 26.72 | 26.79 | 25,368,392 | -0.86(-3.10%) |
Aug 02, 2007 | 27.83 | 28.07 | 27.27 | 27.65 | 22,657,986 | -0.16(-0.56%) |
Aug 01, 2007 | 27.92 | 29.47 | 26.84 | 27.80 | 33,991,128 | -0.28(-1.00%) |
Jul 31, 2007 | 28.42 | 28.79 | 28.02 | 28.08 | 17,555,324 | -0.24(-0.85%) |
Jul 30, 2007 | 28.26 | 28.52 | 27.75 | 28.33 | 17,345,482 | +0.21(+0.75%) |
Jul 27, 2007 | 28.47 | 29.00 | 27.94 | 28.11 | 24,084,194 | -0.63(-2.20%) |
Jul 26, 2007 | 28.93 | 29.35 | 27.78 | 28.75 | 26,258,498 | -0.53(-1.81%) |
Jul 25, 2007 | 29.21 | 29.38 | 28.68 | 29.28 | 17,789,560 | +0.24(+0.83%) |
Jul 24, 2007 | 29.04 | 29.24 | 28.86 | 29.04 | 25,588,104 | -0.39(-1.33%) |
Jul 23, 2007 | 29.63 | 29.85 | 28.75 | 29.42 | 34,112,200 | +0.91(+3.20%) |
Jul 20, 2007 | 28.65 | 29.01 | 28.12 | 28.51 | 28,079,886 | +0.13(+0.47%) |
Jul 19, 2007 | 27.95 | 28.54 | 27.85 | 28.38 | 19,331,368 | +0.58(+2.10%) |
Jul 18, 2007 | 27.34 | 27.83 | 27.34 | 27.80 | 20,392,176 | +0.27(+0.99%) |
Jul 17, 2007 | 27.70 | 27.95 | 27.41 | 27.52 | 19,276,416 | -0.10(-0.37%) |
Jul 16, 2007 | 27.69 | 27.81 | 27.23 | 27.62 | 17,788,612 | -0.06(-0.23%) |
Jul 13, 2007 | 27.15 | 27.82 | 27.13 | 27.69 | 26,595,424 | +0.41(+1.49%) |
Jul 12, 2007 | 27.09 | 27.33 | 26.84 | 27.28 | 24,282,250 | +0.44(+1.66%) |
Jul 11, 2007 | 26.98 | 27.03 | 26.63 | 26.84 | 20,957,998 | -0.43(-1.57%) |
Jul 10, 2007 | 27.38 | 27.55 | 27.05 | 27.27 | 16,295,833 | -0.09(-0.34%) |
Jul 09, 2007 | 27.21 | 27.46 | 27.18 | 27.36 | 13,209,811 | +0.18(+0.66%) |
Jul 06, 2007 | 27.02 | 27.31 | 26.92 | 27.18 | 14,370,087 | +0.28(+1.04%) |
Jul 05, 2007 | 27.29 | 27.29 | 26.35 | 26.90 | 28,684,498 | -0.28(-1.03%) |
Jul 03, 2007 | 27.34 | 27.37 | 27.10 | 27.18 | 7,050,527 | -0.07(-0.26%) |