Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 21.80 | 21.80 | 21.50 | 21.55 | 37,208,776 | -0.21(-0.98%) |
Sep 27, 2007 | 22.02 | 22.07 | 21.69 | 21.76 | 25,574,128 | -0.15(-0.70%) |
Sep 26, 2007 | 22.05 | 22.17 | 21.80 | 21.92 | 27,868,114 | -0.06(-0.27%) |
Sep 25, 2007 | 22.04 | 22.06 | 21.73 | 21.98 | 42,034,300 | -0.53(-2.36%) |
Sep 24, 2007 | 22.93 | 23.11 | 22.27 | 22.51 | 25,367,912 | -0.39(-1.71%) |
Sep 21, 2007 | 23.60 | 23.62 | 22.90 | 22.90 | 36,049,512 | -0.56(-2.41%) |
Sep 20, 2007 | 24.03 | 24.03 | 23.36 | 23.46 | 31,590,142 | -0.57(-2.38%) |
Sep 19, 2007 | 24.28 | 24.68 | 23.93 | 24.03 | 30,471,026 | -0.12(-0.50%) |
Sep 18, 2007 | 23.50 | 24.17 | 23.42 | 24.15 | 32,446,020 | +0.65(+2.77%) |
Sep 17, 2007 | 23.48 | 23.72 | 23.37 | 23.50 | 19,787,476 | -0.20(-0.84%) |
Sep 14, 2007 | 23.66 | 23.80 | 23.25 | 23.70 | 18,878,512 | +0.05(+0.20%) |
Sep 13, 2007 | 23.44 | 23.82 | 23.33 | 23.66 | 24,488,474 | +0.35(+1.48%) |
Sep 12, 2007 | 22.93 | 23.46 | 22.89 | 23.31 | 29,880,770 | +0.15(+0.63%) |
Sep 11, 2007 | 22.59 | 23.18 | 22.49 | 23.16 | 50,041,256 | +0.70(+3.14%) |
Sep 10, 2007 | 22.89 | 23.01 | 22.19 | 22.46 | 33,433,676 | -0.27(-1.17%) |
Sep 07, 2007 | 23.12 | 23.18 | 22.67 | 22.73 | 45,566,784 | -0.67(-2.87%) |
Sep 06, 2007 | 24.15 | 24.43 | 23.40 | 23.40 | 54,688,144 | -0.86(-3.53%) |
Sep 05, 2007 | 24.10 | 24.29 | 21.93 | 24.25 | 67,962,488 | +0.10(+0.41%) |
Sep 04, 2007 | 24.72 | 24.82 | 24.00 | 24.15 | 140,953,072 | -1.30(-5.09%) |
Aug 31, 2007 | 24.82 | 25.60 | 24.73 | 25.45 | 99,070,264 | +0.84(+3.43%) |
Aug 30, 2007 | 24.17 | 24.67 | 24.15 | 24.61 | 51,998,324 | +0.33(+1.34%) |
Aug 29, 2007 | 23.28 | 24.45 | 23.34 | 24.28 | 99,801,408 | +1.00(+4.28%) |
Aug 28, 2007 | 23.58 | 23.62 | 23.26 | 23.28 | 83,962,184 | -0.13(-0.57%) |
Aug 27, 2007 | 23.04 | 23.62 | 23.31 | 23.42 | 38,959,876 | +0.38(+1.64%) |
Aug 24, 2007 | 22.60 | 23.22 | 22.69 | 23.04 | 21,629,226 | +0.44(+1.94%) |
Aug 23, 2007 | 22.69 | 22.83 | 22.44 | 22.60 | 34,807,904 | -0.50(-2.16%) |
Aug 22, 2007 | 22.91 | 23.12 | 22.65 | 23.10 | 42,513,156 | +0.31(+1.37%) |
Aug 21, 2007 | 22.45 | 23.02 | 22.32 | 22.79 | 28,284,348 | +0.34(+1.51%) |
Aug 20, 2007 | 22.37 | 22.55 | 22.13 | 22.45 | 27,066,826 | +0.32(+1.44%) |
Aug 17, 2007 | 22.48 | 22.68 | 21.89 | 22.13 | 46,098,732 | +0.33(+1.49%) |
Aug 16, 2007 | 21.96 | 22.40 | 21.16 | 21.80 | 56,810,152 | -0.36(-1.62%) |
Aug 15, 2007 | 22.26 | 22.88 | 22.06 | 22.16 | 40,439,492 | -0.11(-0.48%) |
Aug 14, 2007 | 23.32 | 23.44 | 22.25 | 22.27 | 63,602,412 | -1.14(-4.88%) |
Aug 13, 2007 | 23.93 | 23.93 | 23.33 | 23.41 | 31,667,306 | -0.45(-1.89%) |
Aug 10, 2007 | 23.77 | 24.09 | 23.45 | 23.86 | 33,077,512 | +0.09(+0.36%) |
Aug 09, 2007 | 23.75 | 24.08 | 23.33 | 23.78 | 55,904,388 | -1.34(-5.32%) |
Aug 08, 2007 | 24.25 | 25.11 | 24.11 | 25.11 | 53,882,412 | +0.93(+3.85%) |
Aug 07, 2007 | 24.28 | 24.63 | 23.86 | 24.18 | 42,693,344 | -0.33(-1.33%) |
Aug 06, 2007 | 24.14 | 24.57 | 23.72 | 24.51 | 50,427,648 | +0.31(+1.26%) |
Aug 03, 2007 | 24.65 | 25.14 | 24.13 | 24.20 | 68,247,152 | -0.92(-3.68%) |
Aug 02, 2007 | 25.08 | 25.34 | 24.98 | 25.12 | 39,845,836 | +0.03(+0.13%) |
Aug 01, 2007 | 24.54 | 25.17 | 24.28 | 25.09 | 46,290,184 | +0.40(+1.61%) |
Jul 31, 2007 | 25.35 | 25.52 | 24.63 | 24.69 | 44,785,020 | -0.43(-1.69%) |
Jul 30, 2007 | 24.55 | 25.36 | 24.45 | 25.12 | 44,616,272 | +0.70(+2.88%) |
Jul 27, 2007 | 24.62 | 24.90 | 24.39 | 24.41 | 38,395,440 | -0.37(-1.47%) |
Jul 26, 2007 | 24.89 | 25.40 | 24.44 | 24.78 | 52,934,748 | -0.49(-1.95%) |
Jul 25, 2007 | 25.38 | 25.51 | 24.99 | 25.27 | 36,407,032 | +0.06(+0.24%) |
Jul 24, 2007 | 25.75 | 25.87 | 25.16 | 25.21 | 39,417,568 | -0.67(-2.59%) |
Jul 23, 2007 | 26.23 | 26.24 | 25.84 | 25.88 | 29,576,402 | -0.29(-1.09%) |
Jul 20, 2007 | 26.24 | 26.49 | 26.13 | 26.17 | 26,917,044 | -0.21(-0.78%) |
Jul 19, 2007 | 26.61 | 26.66 | 26.25 | 26.37 | 23,624,256 | -0.23(-0.85%) |
Jul 18, 2007 | 26.59 | 26.86 | 26.37 | 26.60 | 26,175,964 | -0.07(-0.27%) |
Jul 17, 2007 | 26.88 | 26.90 | 26.64 | 26.67 | 20,881,258 | -0.29(-1.06%) |
Jul 16, 2007 | 27.00 | 27.07 | 26.90 | 26.96 | 16,899,580 | -0.19(-0.71%) |
Jul 13, 2007 | 27.14 | 27.24 | 26.98 | 27.15 | 18,106,220 | -0.05(-0.17%) |
Jul 12, 2007 | 26.99 | 27.24 | 26.86 | 27.20 | 30,127,514 | +0.31(+1.14%) |
Jul 11, 2007 | 26.72 | 27.08 | 26.66 | 26.89 | 31,308,872 | +0.15(+0.57%) |
Jul 10, 2007 | 26.92 | 27.12 | 26.69 | 26.74 | 52,566,748 | +0.01(+0.05%) |
Jul 09, 2007 | 27.14 | 27.22 | 26.68 | 26.72 | 26,098,226 | -0.05(-0.17%) |
Jul 06, 2007 | 26.52 | 26.91 | 26.47 | 26.77 | 25,306,264 | +0.31(+1.18%) |
Jul 05, 2007 | 26.13 | 26.51 | 26.04 | 26.46 | 22,075,974 | +0.42(+1.61%) |
Jul 03, 2007 | 26.19 | 26.27 | 25.87 | 26.04 | 9,433,099 | -0.11(-0.43%) |