Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 30.51 | 30.95 | 29.54 | 30.47 | 13,906,290 | -0.17(-0.54%) |
Sep 27, 2007 | 30.52 | 30.93 | 30.52 | 30.64 | 12,263,966 | +0.17(+0.55%) |
Sep 26, 2007 | 30.41 | 30.93 | 30.05 | 30.47 | 18,152,444 | +0.32(+1.05%) |
Sep 25, 2007 | 30.26 | 30.35 | 29.81 | 30.15 | 13,223,935 | -0.45(-1.48%) |
Sep 24, 2007 | 30.95 | 31.08 | 30.57 | 30.60 | 14,791,621 | -0.30(-0.98%) |
Sep 21, 2007 | 30.60 | 30.99 | 30.43 | 30.91 | 17,393,964 | +0.48(+1.56%) |
Sep 20, 2007 | 30.16 | 30.54 | 30.02 | 30.43 | 14,821,490 | +0.26(+0.87%) |
Sep 19, 2007 | 30.07 | 30.54 | 30.02 | 30.17 | 16,321,497 | +0.33(+1.09%) |
Sep 18, 2007 | 29.31 | 29.95 | 29.24 | 29.84 | 15,145,323 | +0.69(+2.37%) |
Sep 17, 2007 | 29.33 | 29.47 | 29.02 | 29.15 | 10,464,622 | -0.29(-1.00%) |
Sep 14, 2007 | 29.12 | 29.60 | 29.12 | 29.45 | 13,232,379 | +0.20(+0.68%) |
Sep 13, 2007 | 29.16 | 29.40 | 28.95 | 29.25 | 11,829,009 | +0.19(+0.66%) |
Sep 12, 2007 | 28.46 | 29.27 | 28.33 | 29.06 | 18,796,976 | +0.63(+2.20%) |
Sep 11, 2007 | 27.96 | 28.60 | 27.96 | 28.43 | 15,685,172 | +0.45(+1.62%) |
Sep 10, 2007 | 27.99 | 28.10 | 27.41 | 27.98 | 12,159,865 | +0.02(+0.06%) |
Sep 07, 2007 | 27.86 | 28.06 | 27.49 | 27.96 | 13,024,430 | -0.27(-0.96%) |
Sep 06, 2007 | 28.04 | 28.50 | 27.91 | 28.23 | 14,367,152 | +0.19(+0.68%) |
Sep 05, 2007 | 27.59 | 28.09 | 27.54 | 28.04 | 13,444,613 | +0.28(+1.00%) |
Sep 04, 2007 | 27.41 | 28.09 | 27.33 | 27.76 | 13,042,200 | +0.32(+1.16%) |
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%) |