Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 23.38 | 23.38 | 23.06 | 23.11 | 34,693,444 | -0.23(-0.98%) |
Sep 27, 2007 | 23.62 | 23.68 | 23.26 | 23.34 | 23,845,304 | -0.16(-0.70%) |
Sep 26, 2007 | 23.65 | 23.78 | 23.38 | 23.50 | 25,984,216 | -0.06(-0.27%) |
Sep 25, 2007 | 23.64 | 23.66 | 23.30 | 23.57 | 39,192,760 | -0.57(-2.36%) |
Sep 24, 2007 | 24.59 | 24.79 | 23.89 | 24.14 | 23,653,028 | -0.42(-1.71%) |
Sep 21, 2007 | 25.31 | 25.33 | 24.56 | 24.56 | 33,612,544 | -0.61(-2.41%) |
Sep 20, 2007 | 25.78 | 25.78 | 25.06 | 25.16 | 29,454,632 | -0.61(-2.38%) |
Sep 19, 2007 | 26.04 | 26.47 | 25.66 | 25.78 | 28,411,168 | -0.13(-0.50%) |
Sep 18, 2007 | 25.21 | 25.92 | 25.11 | 25.91 | 30,252,652 | +0.70(+2.77%) |
Sep 17, 2007 | 25.19 | 25.43 | 25.06 | 25.21 | 18,449,832 | -0.21(-0.84%) |
Sep 14, 2007 | 25.37 | 25.53 | 24.94 | 25.42 | 17,602,314 | +0.05(+0.20%) |
Sep 13, 2007 | 25.14 | 25.54 | 25.02 | 25.37 | 22,833,040 | +0.37(+1.48%) |
Sep 12, 2007 | 24.59 | 25.16 | 24.55 | 25.00 | 27,860,816 | +0.16(+0.63%) |
Sep 11, 2007 | 24.22 | 24.86 | 24.12 | 24.84 | 46,658,440 | +0.76(+3.14%) |
Sep 10, 2007 | 24.54 | 24.68 | 23.80 | 24.09 | 31,173,542 | -0.29(-1.17%) |
Sep 07, 2007 | 24.80 | 24.86 | 24.31 | 24.37 | 42,486,444 | -0.72(-2.87%) |
Sep 06, 2007 | 25.91 | 26.20 | 25.09 | 25.09 | 50,991,196 | -0.92(-3.53%) |
Sep 05, 2007 | 25.85 | 26.05 | 23.52 | 26.01 | 63,368,192 | +0.11(+0.41%) |
Sep 04, 2007 | 26.51 | 26.62 | 25.74 | 25.91 | 131,424,576 | -1.39(-5.09%) |
Aug 31, 2007 | 26.62 | 27.46 | 26.52 | 27.29 | 92,373,056 | +0.90(+3.43%) |
Aug 30, 2007 | 25.93 | 26.46 | 25.91 | 26.39 | 48,483,208 | +0.35(+1.34%) |
Aug 29, 2007 | 24.97 | 26.22 | 25.03 | 26.04 | 93,054,776 | +1.07(+4.28%) |
Aug 28, 2007 | 25.29 | 25.34 | 24.94 | 24.97 | 78,286,296 | -0.14(-0.57%) |
Aug 27, 2007 | 24.71 | 25.34 | 25.00 | 25.11 | 36,326,168 | +0.41(+1.64%) |
Aug 24, 2007 | 24.24 | 24.90 | 24.34 | 24.71 | 20,167,078 | +0.47(+1.94%) |
Aug 23, 2007 | 24.33 | 24.48 | 24.07 | 24.24 | 32,454,872 | -0.53(-2.16%) |
Aug 22, 2007 | 24.57 | 24.79 | 24.30 | 24.77 | 39,639,244 | +0.33(+1.37%) |
Aug 21, 2007 | 24.08 | 24.69 | 23.94 | 24.44 | 26,372,312 | +0.36(+1.51%) |
Aug 20, 2007 | 23.99 | 24.18 | 23.73 | 24.07 | 25,237,096 | +0.34(+1.44%) |
Aug 17, 2007 | 24.11 | 24.32 | 23.48 | 23.73 | 42,982,436 | +0.35(+1.49%) |
Aug 16, 2007 | 23.55 | 24.02 | 22.69 | 23.38 | 52,969,756 | -0.38(-1.62%) |
Aug 15, 2007 | 23.87 | 24.54 | 23.66 | 23.77 | 37,705,760 | -0.11(-0.48%) |
Aug 14, 2007 | 25.01 | 25.14 | 23.86 | 23.88 | 59,302,856 | -1.23(-4.88%) |
Aug 13, 2007 | 25.66 | 25.66 | 25.02 | 25.11 | 29,526,580 | -0.48(-1.89%) |
Aug 10, 2007 | 25.49 | 25.84 | 25.15 | 25.59 | 30,841,456 | +0.09(+0.36%) |
Aug 09, 2007 | 25.47 | 25.83 | 25.02 | 25.50 | 52,125,224 | -1.43(-5.32%) |
Aug 08, 2007 | 26.00 | 26.93 | 25.86 | 26.93 | 50,239,932 | +1.00(+3.85%) |
Aug 07, 2007 | 26.04 | 26.41 | 25.59 | 25.93 | 39,807,252 | -0.35(-1.33%) |
Aug 06, 2007 | 25.89 | 26.35 | 25.43 | 26.28 | 47,018,712 | +0.33(+1.26%) |
Aug 03, 2007 | 26.43 | 26.96 | 25.88 | 25.95 | 63,633,608 | -0.99(-3.68%) |
Aug 02, 2007 | 26.90 | 27.18 | 26.80 | 26.95 | 37,152,236 | +0.04(+0.13%) |
Aug 01, 2007 | 26.32 | 27.00 | 26.04 | 26.91 | 43,160,944 | +0.43(+1.61%) |
Jul 31, 2007 | 27.19 | 27.37 | 26.42 | 26.48 | 41,757,528 | -0.46(-1.69%) |
Jul 30, 2007 | 26.33 | 27.20 | 26.22 | 26.94 | 41,600,188 | +0.76(+2.88%) |
Jul 27, 2007 | 26.40 | 26.71 | 26.16 | 26.18 | 35,799,888 | -0.39(-1.47%) |
Jul 26, 2007 | 26.70 | 27.24 | 26.21 | 26.57 | 49,356,332 | -0.53(-1.95%) |
Jul 25, 2007 | 27.22 | 27.36 | 26.80 | 27.10 | 33,945,896 | +0.06(+0.24%) |
Jul 24, 2007 | 27.62 | 27.75 | 26.98 | 27.04 | 36,752,920 | -0.72(-2.59%) |
Jul 23, 2007 | 28.14 | 28.14 | 27.71 | 27.76 | 27,577,022 | -0.31(-1.09%) |
Jul 20, 2007 | 28.14 | 28.41 | 28.03 | 28.06 | 25,097,438 | -0.22(-0.78%) |
Jul 19, 2007 | 28.53 | 28.60 | 28.16 | 28.28 | 22,027,244 | -0.24(-0.85%) |
Jul 18, 2007 | 28.51 | 28.80 | 28.28 | 28.53 | 24,406,456 | -0.08(-0.27%) |
Jul 17, 2007 | 28.83 | 28.85 | 28.57 | 28.61 | 19,469,674 | -0.31(-1.06%) |
Jul 16, 2007 | 28.96 | 29.03 | 28.85 | 28.91 | 15,757,160 | -0.21(-0.71%) |
Jul 13, 2007 | 29.10 | 29.22 | 28.93 | 29.12 | 16,882,230 | -0.05(-0.17%) |
Jul 12, 2007 | 28.95 | 29.21 | 28.80 | 29.17 | 28,090,880 | +0.33(+1.14%) |
Jul 11, 2007 | 28.66 | 29.04 | 28.60 | 28.84 | 29,192,376 | +0.16(+0.57%) |
Jul 10, 2007 | 28.87 | 29.09 | 28.63 | 28.68 | 49,013,208 | +0.01(+0.05%) |
Jul 09, 2007 | 29.10 | 29.19 | 28.62 | 28.66 | 24,333,972 | -0.05(-0.17%) |
Jul 06, 2007 | 28.44 | 28.86 | 28.39 | 28.71 | 23,595,548 | +0.33(+1.18%) |
Jul 05, 2007 | 28.02 | 28.43 | 27.93 | 28.38 | 20,583,626 | +0.45(+1.61%) |
Jul 03, 2007 | 28.09 | 28.18 | 27.75 | 27.93 | 8,795,416 | -0.12(-0.43%) |