Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 29.32 | 29.53 | 29.09 | 29.37 | 6,288,445 | +0.17(+0.59%) |
Sep 27, 2007 | 29.22 | 29.31 | 29.00 | 29.19 | 6,721,985 | +0.14(+0.50%) |
Sep 26, 2007 | 29.23 | 29.33 | 28.82 | 29.05 | 9,935,143 | -0.31(-1.05%) |
Sep 25, 2007 | 29.23 | 29.36 | 29.12 | 29.36 | 13,936,812 | -0.81(-2.68%) |
Sep 24, 2007 | 30.40 | 30.43 | 30.13 | 30.17 | 5,458,543 | -0.07(-0.24%) |
Sep 21, 2007 | 30.62 | 30.53 | 30.18 | 30.24 | 9,609,482 | +0.15(+0.51%) |
Sep 20, 2007 | 30.13 | 30.25 | 30.03 | 30.09 | 6,483,938 | +0.22(+0.74%) |
Sep 19, 2007 | 29.73 | 30.21 | 29.70 | 29.87 | 9,879,519 | +0.25(+0.83%) |
Sep 18, 2007 | 28.86 | 29.74 | 28.93 | 29.62 | 8,916,360 | +0.69(+2.39%) |
Sep 17, 2007 | 28.93 | 29.12 | 28.73 | 28.93 | 5,327,712 | -0.20(-0.70%) |
Sep 14, 2007 | 28.94 | 29.33 | 28.86 | 29.13 | 6,786,456 | -0.32(-1.08%) |
Sep 13, 2007 | 29.42 | 29.60 | 29.35 | 29.45 | 5,820,100 | +0.06(+0.19%) |
Sep 12, 2007 | 29.06 | 29.47 | 29.02 | 29.40 | 10,351,253 | +0.10(+0.35%) |
Sep 11, 2007 | 28.90 | 29.32 | 28.86 | 29.29 | 8,840,318 | +0.36(+1.23%) |
Sep 10, 2007 | 29.12 | 29.13 | 28.65 | 28.94 | 7,949,626 | +0.06(+0.19%) |
Sep 07, 2007 | 28.96 | 29.07 | 28.70 | 28.88 | 9,533,440 | -0.06(-0.22%) |
Sep 06, 2007 | 28.97 | 29.11 | 28.84 | 28.95 | 7,175,171 | +0.14(+0.50%) |
Sep 05, 2007 | 28.73 | 28.87 | 28.57 | 28.80 | 6,441,430 | -0.05(-0.16%) |
Sep 04, 2007 | 28.29 | 28.94 | 28.27 | 28.85 | 8,322,896 | +0.33(+1.14%) |
Aug 31, 2007 | 28.63 | 28.69 | 28.40 | 28.52 | 6,781,733 | +0.40(+1.43%) |
Aug 30, 2007 | 27.80 | 28.35 | 27.77 | 28.12 | 8,015,419 | +0.07(+0.24%) |
Aug 29, 2007 | 27.68 | 28.07 | 27.59 | 28.05 | 7,204,927 | +0.61(+2.21%) |
Aug 28, 2007 | 27.97 | 28.04 | 27.42 | 27.45 | 6,550,062 | -0.80(-2.83%) |
Aug 27, 2007 | 28.36 | 28.36 | 28.09 | 28.25 | 4,019,872 | -0.14(-0.49%) |
Aug 24, 2007 | 27.97 | 28.43 | 28.13 | 28.39 | 10,017,562 | +0.49(+1.76%) |
Aug 23, 2007 | 27.90 | 27.98 | 27.59 | 27.90 | 7,054,721 | +0.26(+0.93%) |
Aug 22, 2007 | 27.46 | 27.68 | 27.38 | 27.64 | 6,646,887 | +0.52(+1.90%) |
Aug 21, 2007 | 27.08 | 27.25 | 26.96 | 27.12 | 7,102,199 | -0.23(-0.85%) |
Aug 20, 2007 | 27.56 | 27.57 | 26.97 | 27.35 | 8,174,384 | +0.01(+0.03%) |
Aug 17, 2007 | 27.06 | 27.50 | 26.92 | 27.35 | 12,081,167 | +0.67(+2.51%) |
Aug 16, 2007 | 26.74 | 26.78 | 25.87 | 26.68 | 18,233,574 | -0.29(-1.08%) |
Aug 15, 2007 | 27.06 | 27.57 | 26.94 | 26.97 | 11,602,304 | -0.39(-1.44%) |
Aug 14, 2007 | 27.88 | 27.93 | 27.33 | 27.36 | 8,631,318 | -0.36(-1.30%) |
Aug 13, 2007 | 27.60 | 28.04 | 27.66 | 27.72 | 9,705,835 | +0.10(+0.37%) |
Aug 10, 2007 | 27.66 | 27.71 | 27.13 | 27.62 | 11,775,270 | -0.17(-0.62%) |
Aug 09, 2007 | 28.07 | 28.28 | 27.74 | 27.80 | 14,333,375 | -1.04(-3.61%) |
Aug 08, 2007 | 28.38 | 29.09 | 28.43 | 28.84 | 14,477,268 | +0.03(+0.12%) |
Aug 07, 2007 | 28.14 | 29.01 | 28.13 | 28.80 | 12,390,496 | +0.20(+0.71%) |
Aug 06, 2007 | 28.43 | 28.60 | 28.00 | 28.60 | 15,603,234 | +0.44(+1.56%) |
Aug 03, 2007 | 28.48 | 29.00 | 28.14 | 28.16 | 13,413,126 | -1.05(-3.60%) |
Aug 02, 2007 | 29.29 | 29.30 | 28.85 | 29.21 | 13,634,356 | -0.30(-1.03%) |
Aug 01, 2007 | 29.59 | 29.78 | 28.94 | 29.51 | 15,400,717 | +0.13(+0.43%) |
Jul 31, 2007 | 29.62 | 29.93 | 29.34 | 29.39 | 10,015,040 | -0.22(-0.73%) |
Jul 30, 2007 | 29.45 | 29.67 | 29.22 | 29.60 | 9,065,267 | +0.19(+0.66%) |
Jul 27, 2007 | 29.91 | 30.03 | 29.13 | 29.41 | 15,315,214 | -0.61(-2.05%) |
Jul 26, 2007 | 30.58 | 30.63 | 29.55 | 30.02 | 14,534,175 | -0.72(-2.33%) |
Jul 25, 2007 | 30.55 | 30.78 | 30.26 | 30.74 | 10,360,555 | +0.12(+0.40%) |
Jul 24, 2007 | 31.00 | 31.20 | 30.53 | 30.62 | 11,260,416 | -0.90(-2.85%) |
Jul 23, 2007 | 31.44 | 31.62 | 31.23 | 31.51 | 7,763,163 | +0.23(+0.74%) |
Jul 20, 2007 | 31.42 | 31.46 | 31.06 | 31.28 | 9,524,784 | -0.22(-0.70%) |
Jul 19, 2007 | 31.40 | 31.54 | 31.38 | 31.50 | 8,397,815 | -0.06(-0.19%) |
Jul 18, 2007 | 31.27 | 31.56 | 31.23 | 31.56 | 8,947,061 | +0.25(+0.81%) |
Jul 17, 2007 | 31.50 | 31.56 | 31.24 | 31.31 | 7,067,483 | -0.00(-0.01%) |
Jul 16, 2007 | 31.46 | 31.52 | 31.11 | 31.31 | 7,531,297 | -0.45(-1.43%) |
Jul 13, 2007 | 31.56 | 31.86 | 31.56 | 31.76 | 7,271,523 | +0.10(+0.31%) |
Jul 12, 2007 | 31.30 | 31.70 | 31.29 | 31.67 | 8,573,115 | +0.33(+1.05%) |
Jul 11, 2007 | 31.16 | 31.37 | 31.11 | 31.34 | 8,729,324 | +0.16(+0.52%) |
Jul 10, 2007 | 31.37 | 31.46 | 31.12 | 31.17 | 10,974,945 | -0.19(-0.62%) |
Jul 09, 2007 | 31.30 | 31.49 | 31.25 | 31.37 | 6,971,367 | +0.25(+0.79%) |
Jul 06, 2007 | 31.08 | 31.23 | 31.05 | 31.12 | 11,094,610 | +0.25(+0.80%) |
Jul 05, 2007 | 31.28 | 31.26 | 30.67 | 30.88 | 7,464,700 | -0.25(-0.80%) |
Jul 03, 2007 | 31.12 | 31.18 | 30.98 | 31.13 | 4,802,497 | +0.09(+0.29%) |