Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 29.58 | 29.73 | 29.47 | 29.62 | 28,227,666 | +0.02(+0.07%) |
Sep 27, 2007 | 29.23 | 29.60 | 29.10 | 29.60 | 43,654,960 | +0.37(+1.28%) |
Sep 26, 2007 | 29.10 | 29.39 | 28.96 | 29.23 | 18,258,900 | +0.15(+0.53%) |
Sep 25, 2007 | 28.98 | 29.42 | 28.94 | 29.07 | 23,082,390 | -0.09(-0.29%) |
Sep 24, 2007 | 29.21 | 29.23 | 28.98 | 29.16 | 40,125,032 | -0.04(-0.15%) |
Sep 21, 2007 | 29.47 | 29.60 | 29.13 | 29.20 | 27,194,714 | -0.03(-0.12%) |
Sep 20, 2007 | 29.15 | 29.40 | 29.08 | 29.24 | 17,632,698 | -0.05(-0.16%) |
Sep 19, 2007 | 29.12 | 29.32 | 28.97 | 29.28 | 34,812,172 | +0.29(+0.98%) |
Sep 18, 2007 | 28.71 | 29.01 | 28.55 | 29.00 | 16,991,216 | +0.45(+1.58%) |
Sep 17, 2007 | 28.58 | 28.77 | 28.45 | 28.55 | 15,634,391 | -0.01(-0.04%) |
Sep 14, 2007 | 28.54 | 28.72 | 28.40 | 28.56 | 18,001,542 | -0.04(-0.15%) |
Sep 13, 2007 | 28.91 | 29.01 | 28.51 | 28.60 | 28,531,612 | -0.16(-0.55%) |
Sep 12, 2007 | 28.63 | 28.81 | 28.50 | 28.76 | 29,462,232 | -0.10(-0.35%) |
Sep 11, 2007 | 28.96 | 28.96 | 28.63 | 28.86 | 24,626,298 | +0.19(+0.65%) |
Sep 10, 2007 | 28.81 | 28.99 | 28.49 | 28.67 | 19,008,558 | -0.04(-0.13%) |
Sep 07, 2007 | 28.90 | 29.16 | 28.65 | 28.71 | 26,284,516 | -0.38(-1.29%) |
Sep 06, 2007 | 29.33 | 29.39 | 28.91 | 29.09 | 18,840,742 | -0.15(-0.52%) |
Sep 05, 2007 | 29.28 | 29.41 | 29.00 | 29.24 | 38,486,176 | -0.44(-1.49%) |
Sep 04, 2007 | 29.57 | 29.80 | 29.56 | 29.68 | 22,448,600 | +0.11(+0.37%) |
Aug 31, 2007 | 29.67 | 29.73 | 29.30 | 29.57 | 22,755,206 | +0.07(+0.23%) |
Aug 30, 2007 | 29.51 | 29.71 | 29.27 | 29.50 | 21,937,718 | -0.23(-0.79%) |
Aug 29, 2007 | 29.93 | 30.24 | 29.08 | 29.74 | 55,371,916 | +0.31(+1.06%) |
Aug 28, 2007 | 29.88 | 30.17 | 29.39 | 29.43 | 28,864,430 | -0.43(-1.44%) |
Aug 27, 2007 | 29.82 | 30.25 | 29.69 | 29.86 | 35,962,712 | +0.38(+1.29%) |
Aug 24, 2007 | 29.07 | 29.53 | 28.97 | 29.48 | 22,430,136 | +0.24(+0.82%) |
Aug 23, 2007 | 29.35 | 29.38 | 29.10 | 29.24 | 28,887,196 | +0.17(+0.57%) |
Aug 22, 2007 | 28.82 | 29.19 | 28.67 | 29.07 | 20,250,400 | +0.43(+1.52%) |
Aug 21, 2007 | 28.39 | 28.90 | 28.38 | 28.64 | 31,638,682 | +0.09(+0.33%) |
Aug 20, 2007 | 28.59 | 29.07 | 28.33 | 28.55 | 20,907,188 | -0.25(-0.87%) |
Aug 17, 2007 | 28.72 | 29.17 | 28.44 | 28.80 | 34,330,080 | +0.52(+1.85%) |
Aug 16, 2007 | 28.01 | 28.27 | 27.57 | 28.27 | 38,907,896 | +0.16(+0.58%) |
Aug 15, 2007 | 28.52 | 28.92 | 28.00 | 28.11 | 36,040,956 | -0.36(-1.26%) |
Aug 14, 2007 | 28.88 | 29.18 | 28.29 | 28.47 | 31,311,494 | -0.25(-0.88%) |
Aug 13, 2007 | 28.89 | 29.18 | 28.65 | 28.72 | 21,355,172 | +0.01(+0.03%) |
Aug 10, 2007 | 28.64 | 28.82 | 28.03 | 28.71 | 39,640,436 | -0.12(-0.41%) |
Aug 09, 2007 | 29.38 | 29.44 | 28.74 | 28.83 | 30,972,474 | -0.82(-2.77%) |
Aug 08, 2007 | 29.49 | 29.73 | 29.06 | 29.65 | 30,998,794 | +0.16(+0.55%) |
Aug 07, 2007 | 29.37 | 29.76 | 29.01 | 29.49 | 23,930,720 | +0.10(+0.35%) |
Aug 06, 2007 | 28.71 | 29.42 | 28.23 | 29.39 | 34,474,568 | +0.81(+2.82%) |
Aug 03, 2007 | 28.64 | 28.79 | 28.45 | 28.58 | 27,236,864 | -0.02(-0.07%) |
Aug 02, 2007 | 28.60 | 28.87 | 28.46 | 28.61 | 22,074,212 | +0.24(+0.84%) |
Aug 01, 2007 | 28.21 | 28.76 | 28.00 | 28.37 | 38,948,256 | +0.05(+0.17%) |
Jul 31, 2007 | 28.16 | 29.15 | 28.06 | 28.32 | 36,107,744 | +0.29(+1.05%) |
Jul 30, 2007 | 27.91 | 28.27 | 26.90 | 28.03 | 39,688,692 | +0.26(+0.94%) |
Jul 27, 2007 | 28.46 | 29.06 | 27.77 | 27.77 | 36,159,648 | -0.69(-2.44%) |
Jul 26, 2007 | 28.87 | 28.92 | 28.05 | 28.46 | 44,185,092 | -0.45(-1.55%) |
Jul 25, 2007 | 29.04 | 29.29 | 28.81 | 28.91 | 29,343,836 | -0.09(-0.31%) |
Jul 24, 2007 | 29.45 | 29.65 | 28.92 | 29.00 | 24,961,866 | -0.66(-2.24%) |
Jul 23, 2007 | 29.82 | 29.87 | 29.57 | 29.66 | 20,675,538 | -0.08(-0.26%) |
Jul 20, 2007 | 30.04 | 30.24 | 29.69 | 29.74 | 28,535,826 | -0.35(-1.18%) |
Jul 19, 2007 | 30.14 | 30.44 | 29.98 | 30.09 | 19,410,426 | +0.14(+0.47%) |
Jul 18, 2007 | 29.93 | 30.22 | 29.68 | 29.95 | 29,689,758 | -0.42(-1.37%) |
Jul 17, 2007 | 30.48 | 30.57 | 30.30 | 30.37 | 18,220,444 | -0.01(-0.04%) |
Jul 16, 2007 | 30.60 | 30.69 | 30.26 | 30.38 | 14,165,661 | -0.17(-0.54%) |
Jul 13, 2007 | 30.68 | 30.68 | 30.34 | 30.55 | 17,879,592 | -0.16(-0.51%) |
Jul 12, 2007 | 30.18 | 30.76 | 30.15 | 30.71 | 25,551,444 | +0.50(+1.66%) |
Jul 11, 2007 | 30.04 | 30.28 | 30.01 | 30.20 | 17,454,554 | +0.20(+0.65%) |
Jul 10, 2007 | 30.44 | 30.60 | 29.99 | 30.01 | 22,978,520 | -0.54(-1.77%) |
Jul 09, 2007 | 30.57 | 30.76 | 30.43 | 30.55 | 20,003,104 | +0.04(+0.14%) |
Jul 06, 2007 | 30.32 | 30.55 | 30.17 | 30.51 | 19,875,622 | +0.19(+0.62%) |
Jul 05, 2007 | 30.25 | 30.35 | 30.14 | 30.32 | 24,759,614 | +0.07(+0.24%) |
Jul 03, 2007 | 30.25 | 30.26 | 30.13 | 30.25 | 10,684,042 | +0.04(+0.13%) |