Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 27.37 | 27.72 | 27.25 | 27.45 | 13,567,240 | +0.37(+1.38%) |
Aug 30, 2007 | 26.66 | 27.53 | 26.53 | 27.07 | 18,745,556 | +0.33(+1.22%) |
Aug 29, 2007 | 26.22 | 27.02 | 26.18 | 26.75 | 19,064,664 | +0.60(+2.31%) |
Aug 28, 2007 | 26.52 | 26.52 | 26.08 | 26.14 | 14,516,119 | -0.37(-1.41%) |
Aug 27, 2007 | 26.63 | 26.74 | 26.37 | 26.52 | 15,793,947 | -0.25(-0.92%) |
Aug 24, 2007 | 26.46 | 26.98 | 26.46 | 26.76 | 18,216,104 | +0.29(+1.08%) |
Aug 23, 2007 | 26.03 | 26.58 | 25.99 | 26.48 | 43,556,424 | +0.61(+2.36%) |
Aug 22, 2007 | 25.84 | 26.18 | 25.75 | 25.87 | 16,164,464 | +0.14(+0.56%) |
Aug 21, 2007 | 25.55 | 26.23 | 25.55 | 25.72 | 20,925,368 | -0.17(-0.64%) |
Aug 20, 2007 | 25.61 | 26.03 | 25.34 | 25.89 | 21,991,798 | +0.30(+1.18%) |
Aug 17, 2007 | 25.92 | 26.28 | 25.45 | 25.59 | 32,693,490 | +0.22(+0.88%) |
Aug 16, 2007 | 25.46 | 25.76 | 24.45 | 25.37 | 34,293,572 | -0.44(-1.72%) |
Aug 15, 2007 | 26.01 | 26.50 | 25.68 | 25.81 | 20,332,072 | -0.29(-1.09%) |
Aug 14, 2007 | 26.52 | 26.92 | 26.08 | 26.10 | 19,613,622 | -0.26(-0.99%) |
Aug 13, 2007 | 26.79 | 27.37 | 26.26 | 26.36 | 19,934,270 | -0.01(-0.03%) |
Aug 10, 2007 | 26.10 | 26.50 | 25.03 | 26.37 | 41,251,696 | -0.17(-0.63%) |
Aug 09, 2007 | 26.83 | 27.41 | 26.19 | 26.53 | 29,225,272 | -0.82(-2.99%) |
Aug 08, 2007 | 27.52 | 27.83 | 27.14 | 27.35 | 35,663,552 | -0.17(-0.63%) |
Aug 07, 2007 | 27.06 | 27.81 | 26.72 | 27.53 | 24,215,926 | +0.31(+1.14%) |
Aug 06, 2007 | 27.76 | 27.76 | 26.53 | 27.22 | 28,770,702 | -0.05(-0.17%) |
Aug 03, 2007 | 27.45 | 28.14 | 27.19 | 27.26 | 24,927,532 | -0.87(-3.10%) |
Aug 02, 2007 | 28.33 | 28.56 | 27.76 | 28.14 | 22,264,228 | -0.16(-0.56%) |
Aug 01, 2007 | 28.41 | 29.99 | 27.31 | 28.29 | 33,400,418 | -0.29(-1.00%) |
Jul 31, 2007 | 28.92 | 29.30 | 28.52 | 28.58 | 17,250,242 | -0.25(-0.85%) |
Jul 30, 2007 | 28.76 | 29.02 | 28.24 | 28.83 | 17,044,046 | +0.21(+0.75%) |
Jul 27, 2007 | 28.98 | 29.51 | 28.44 | 28.61 | 23,665,650 | -0.64(-2.20%) |
Jul 26, 2007 | 29.44 | 29.87 | 28.27 | 29.25 | 25,802,168 | -0.54(-1.81%) |
Jul 25, 2007 | 29.73 | 29.90 | 29.18 | 29.79 | 17,480,408 | +0.25(+0.83%) |
Jul 24, 2007 | 29.55 | 29.75 | 29.37 | 29.55 | 25,143,426 | -0.40(-1.32%) |
Jul 23, 2007 | 30.15 | 30.38 | 29.25 | 29.95 | 33,519,386 | +0.93(+3.20%) |
Jul 20, 2007 | 29.15 | 29.52 | 28.62 | 29.02 | 27,591,904 | +0.13(+0.47%) |
Jul 19, 2007 | 28.45 | 29.04 | 28.34 | 28.88 | 18,995,420 | +0.60(+2.10%) |
Jul 18, 2007 | 27.83 | 28.32 | 27.83 | 28.29 | 20,037,796 | +0.28(+0.99%) |
Jul 17, 2007 | 28.19 | 28.45 | 27.90 | 28.01 | 18,941,424 | -0.10(-0.37%) |
Jul 16, 2007 | 28.18 | 28.30 | 27.71 | 28.11 | 17,479,476 | -0.06(-0.23%) |
Jul 13, 2007 | 27.63 | 28.31 | 27.61 | 28.18 | 26,133,240 | +0.41(+1.49%) |
Jul 12, 2007 | 27.57 | 27.81 | 27.31 | 27.76 | 23,860,266 | +0.45(+1.66%) |
Jul 11, 2007 | 27.45 | 27.51 | 27.10 | 27.31 | 20,593,784 | -0.44(-1.57%) |
Jul 10, 2007 | 27.87 | 28.04 | 27.53 | 27.75 | 16,012,638 | -0.10(-0.34%) |
Jul 09, 2007 | 27.69 | 27.94 | 27.66 | 27.84 | 12,980,246 | +0.18(+0.66%) |
Jul 06, 2007 | 27.49 | 27.80 | 27.40 | 27.66 | 14,120,359 | +0.29(+1.04%) |
Jul 05, 2007 | 27.77 | 27.77 | 26.82 | 27.37 | 28,186,008 | -0.29(-1.03%) |
Jul 03, 2007 | 27.83 | 27.85 | 27.58 | 27.66 | 6,928,001 | -0.07(-0.26%) |
Jul 02, 2007 | 27.42 | 27.82 | 27.30 | 27.73 | 11,708,024 | +0.36(+1.30%) |
Jun 29, 2007 | 27.71 | 27.81 | 27.19 | 27.37 | 16,370,336 | -0.02(-0.06%) |
Jun 28, 2007 | 27.69 | 28.03 | 27.26 | 27.39 | 15,972,732 | -0.23(-0.83%) |
Jun 27, 2007 | 27.14 | 27.75 | 26.80 | 27.62 | 25,308,920 | +0.30(+1.10%) |
Jun 26, 2007 | 27.83 | 27.84 | 27.16 | 27.32 | 21,493,294 | -0.50(-1.80%) |
Jun 25, 2007 | 28.21 | 28.14 | 27.58 | 27.82 | 25,620,540 | -0.52(-1.85%) |
Jun 22, 2007 | 28.52 | 28.58 | 27.82 | 28.34 | 29,007,340 | -0.14(-0.50%) |
Jun 21, 2007 | 28.16 | 28.54 | 27.87 | 28.49 | 21,563,178 | +0.56(+2.02%) |
Jun 20, 2007 | 28.76 | 28.87 | 27.86 | 27.92 | 25,425,390 | -0.80(-2.79%) |
Jun 19, 2007 | 28.48 | 29.15 | 28.35 | 28.72 | 19,545,088 | +0.22(+0.78%) |
Jun 18, 2007 | 28.45 | 28.86 | 28.17 | 28.50 | 22,057,746 | -0.36(-1.24%) |
Jun 15, 2007 | 29.01 | 29.10 | 28.77 | 28.86 | 18,939,642 | +0.09(+0.30%) |
Jun 14, 2007 | 28.42 | 29.05 | 28.37 | 28.77 | 18,075,958 | +0.60(+2.14%) |
Jun 13, 2007 | 27.65 | 28.37 | 27.55 | 28.17 | 25,067,340 | +0.65(+2.36%) |
Jun 12, 2007 | 27.86 | 27.94 | 27.44 | 27.52 | 17,514,370 | -0.46(-1.64%) |
Jun 11, 2007 | 27.89 | 28.23 | 27.69 | 27.98 | 11,513,779 | +0.02(+0.06%) |
Jun 08, 2007 | 27.55 | 28.08 | 27.41 | 27.96 | 17,420,274 | +0.17(+0.60%) |
Jun 07, 2007 | 28.37 | 28.56 | 27.72 | 27.80 | 22,731,350 | -0.60(-2.12%) |
Jun 06, 2007 | 28.65 | 28.83 | 28.21 | 28.40 | 17,547,854 | -0.43(-1.49%) |
Jun 05, 2007 | 28.84 | 29.08 | 28.57 | 28.83 | 16,041,437 | -0.09(-0.30%) |
Jun 04, 2007 | 28.19 | 28.99 | 28.16 | 28.91 | 22,807,226 | +0.48(+1.70%) |