Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 23.38 | 23.38 | 23.07 | 23.11 | 34,689,568 | -0.23(-0.98%) |
Sep 27, 2007 | 23.62 | 23.68 | 23.26 | 23.34 | 23,842,638 | -0.16(-0.70%) |
Sep 26, 2007 | 23.66 | 23.78 | 23.38 | 23.51 | 25,981,312 | -0.06(-0.27%) |
Sep 25, 2007 | 23.64 | 23.66 | 23.31 | 23.57 | 39,188,380 | -0.57(-2.36%) |
Sep 24, 2007 | 24.60 | 24.79 | 23.89 | 24.14 | 23,650,384 | -0.42(-1.71%) |
Sep 21, 2007 | 25.31 | 25.33 | 24.56 | 24.56 | 33,608,788 | -0.61(-2.41%) |
Sep 20, 2007 | 25.78 | 25.78 | 25.06 | 25.17 | 29,451,340 | -0.61(-2.38%) |
Sep 19, 2007 | 26.04 | 26.47 | 25.67 | 25.78 | 28,407,992 | -0.13(-0.50%) |
Sep 18, 2007 | 25.21 | 25.92 | 25.12 | 25.91 | 30,249,272 | +0.70(+2.77%) |
Sep 17, 2007 | 25.19 | 25.44 | 25.07 | 25.21 | 18,447,770 | -0.21(-0.84%) |
Sep 14, 2007 | 25.37 | 25.53 | 24.94 | 25.42 | 17,600,346 | +0.05(+0.20%) |
Sep 13, 2007 | 25.15 | 25.54 | 25.02 | 25.37 | 22,830,490 | +0.37(+1.48%) |
Sep 12, 2007 | 24.60 | 25.17 | 24.55 | 25.00 | 27,857,702 | +0.16(+0.63%) |
Sep 11, 2007 | 24.23 | 24.87 | 24.12 | 24.85 | 46,653,228 | +0.76(+3.14%) |
Sep 10, 2007 | 24.55 | 24.68 | 23.80 | 24.09 | 31,170,058 | -0.29(-1.17%) |
Sep 07, 2007 | 24.80 | 24.86 | 24.31 | 24.38 | 42,481,696 | -0.72(-2.87%) |
Sep 06, 2007 | 25.91 | 26.20 | 25.10 | 25.10 | 50,985,496 | -0.92(-3.53%) |
Sep 05, 2007 | 25.85 | 26.05 | 23.52 | 26.01 | 63,361,108 | +0.11(+0.41%) |
Sep 04, 2007 | 26.51 | 26.63 | 25.74 | 25.91 | 131,409,888 | -1.39(-5.09%) |
Aug 31, 2007 | 26.62 | 27.46 | 26.52 | 27.30 | 92,362,736 | +0.90(+3.43%) |
Aug 30, 2007 | 25.93 | 26.46 | 25.91 | 26.39 | 48,477,792 | +0.35(+1.34%) |
Aug 29, 2007 | 24.97 | 26.22 | 25.03 | 26.04 | 93,044,376 | +1.07(+4.28%) |
Aug 28, 2007 | 25.30 | 25.34 | 24.95 | 24.97 | 78,277,544 | -0.14(-0.57%) |
Aug 27, 2007 | 24.71 | 25.34 | 25.00 | 25.12 | 36,322,108 | +0.41(+1.64%) |
Aug 24, 2007 | 24.24 | 24.90 | 24.34 | 24.71 | 20,164,824 | +0.47(+1.94%) |
Aug 23, 2007 | 24.33 | 24.48 | 24.07 | 24.24 | 32,451,244 | -0.53(-2.16%) |
Aug 22, 2007 | 24.57 | 24.80 | 24.30 | 24.78 | 39,634,812 | +0.33(+1.37%) |
Aug 21, 2007 | 24.08 | 24.70 | 23.94 | 24.44 | 26,369,364 | +0.36(+1.51%) |
Aug 20, 2007 | 23.99 | 24.18 | 23.73 | 24.08 | 25,234,274 | +0.34(+1.44%) |
Aug 17, 2007 | 24.11 | 24.33 | 23.48 | 23.73 | 42,977,632 | +0.35(+1.49%) |
Aug 16, 2007 | 23.56 | 24.03 | 22.69 | 23.39 | 52,963,840 | -0.38(-1.62%) |
Aug 15, 2007 | 23.88 | 24.54 | 23.66 | 23.77 | 37,701,544 | -0.11(-0.48%) |
Aug 14, 2007 | 25.02 | 25.15 | 23.86 | 23.88 | 59,296,228 | -1.23(-4.88%) |
Aug 13, 2007 | 25.67 | 25.67 | 25.02 | 25.11 | 29,523,280 | -0.48(-1.89%) |
Aug 10, 2007 | 25.49 | 25.84 | 25.15 | 25.59 | 30,838,008 | +0.09(+0.36%) |
Aug 09, 2007 | 25.47 | 25.83 | 25.02 | 25.50 | 52,119,396 | -1.43(-5.32%) |
Aug 08, 2007 | 26.01 | 26.93 | 25.87 | 26.93 | 50,234,316 | +1.00(+3.85%) |
Aug 07, 2007 | 26.04 | 26.41 | 25.59 | 25.94 | 39,802,804 | -0.35(-1.33%) |
Aug 06, 2007 | 25.89 | 26.36 | 25.44 | 26.29 | 47,013,460 | +0.33(+1.26%) |
Aug 03, 2007 | 26.44 | 26.96 | 25.89 | 25.96 | 63,626,496 | -0.99(-3.68%) |
Aug 02, 2007 | 26.90 | 27.18 | 26.80 | 26.95 | 37,148,084 | +0.04(+0.13%) |
Aug 01, 2007 | 26.32 | 27.00 | 26.04 | 26.91 | 43,156,120 | +0.43(+1.61%) |
Jul 31, 2007 | 27.19 | 27.38 | 26.42 | 26.49 | 41,752,860 | -0.46(-1.69%) |
Jul 30, 2007 | 26.34 | 27.20 | 26.22 | 26.94 | 41,595,540 | +0.76(+2.88%) |
Jul 27, 2007 | 26.41 | 26.71 | 26.16 | 26.19 | 35,795,888 | -0.39(-1.47%) |
Jul 26, 2007 | 26.70 | 27.24 | 26.21 | 26.58 | 49,350,816 | -0.53(-1.95%) |
Jul 25, 2007 | 27.23 | 27.36 | 26.81 | 27.11 | 33,942,104 | +0.06(+0.24%) |
Jul 24, 2007 | 27.63 | 27.75 | 26.98 | 27.04 | 36,748,812 | -0.72(-2.59%) |
Jul 23, 2007 | 28.14 | 28.15 | 27.72 | 27.76 | 27,573,940 | -0.31(-1.09%) |
Jul 20, 2007 | 28.15 | 28.41 | 28.03 | 28.07 | 25,094,634 | -0.22(-0.78%) |
Jul 19, 2007 | 28.54 | 28.60 | 28.16 | 28.29 | 22,024,784 | -0.24(-0.85%) |
Jul 18, 2007 | 28.52 | 28.81 | 28.28 | 28.53 | 24,403,728 | -0.08(-0.27%) |
Jul 17, 2007 | 28.84 | 28.85 | 28.57 | 28.61 | 19,467,498 | -0.31(-1.06%) |
Jul 16, 2007 | 28.96 | 29.04 | 28.86 | 28.91 | 15,755,399 | -0.21(-0.71%) |
Jul 13, 2007 | 29.11 | 29.22 | 28.94 | 29.12 | 16,880,344 | -0.05(-0.17%) |
Jul 12, 2007 | 28.95 | 29.21 | 28.81 | 29.17 | 28,087,740 | +0.33(+1.14%) |
Jul 11, 2007 | 28.67 | 29.04 | 28.60 | 28.84 | 29,189,114 | +0.16(+0.57%) |
Jul 10, 2007 | 28.87 | 29.09 | 28.63 | 28.68 | 49,007,732 | +0.01(+0.05%) |
Jul 09, 2007 | 29.11 | 29.19 | 28.62 | 28.67 | 24,331,252 | -0.05(-0.17%) |
Jul 06, 2007 | 28.44 | 28.87 | 28.39 | 28.72 | 23,592,910 | +0.33(+1.18%) |
Jul 05, 2007 | 28.02 | 28.43 | 27.93 | 28.38 | 20,581,326 | +0.45(+1.61%) |
Jul 03, 2007 | 28.10 | 28.18 | 27.75 | 27.93 | 8,794,433 | -0.12(-0.43%) |