Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 02, 2007 | 26.14 | 26.31 | 26.01 | 26.15 | 13,314,473 | +0.01(+0.05%) |
Jun 29, 2007 | 26.27 | 26.55 | 25.99 | 26.14 | 20,644,632 | -0.11(-0.43%) |
Jun 28, 2007 | 26.35 | 26.66 | 26.24 | 26.25 | 29,578,718 | -0.16(-0.60%) |
Jun 27, 2007 | 25.87 | 26.44 | 25.78 | 26.41 | 23,296,922 | +0.41(+1.56%) |
Jun 26, 2007 | 26.09 | 26.19 | 25.82 | 26.01 | 25,587,212 | -0.02(-0.08%) |
Jun 25, 2007 | 26.23 | 26.38 | 25.91 | 26.03 | 19,713,260 | -0.12(-0.46%) |
Jun 22, 2007 | 26.30 | 26.65 | 26.15 | 26.15 | 29,094,114 | -0.39(-1.48%) |
Jun 21, 2007 | 26.57 | 26.66 | 26.28 | 26.54 | 40,555,228 | -0.05(-0.20%) |
Jun 20, 2007 | 27.14 | 27.36 | 26.51 | 26.59 | 100,542,488 | +1.17(+4.60%) |
Jun 19, 2007 | 25.48 | 25.51 | 25.12 | 25.42 | 21,872,940 | +0.21(+0.82%) |
Jun 18, 2007 | 25.24 | 25.41 | 25.18 | 25.22 | 13,012,790 | +0.01(+0.03%) |
Jun 15, 2007 | 25.46 | 25.57 | 25.21 | 25.21 | 31,751,906 | +0.11(+0.42%) |
Jun 14, 2007 | 25.11 | 25.14 | 24.96 | 25.10 | 14,977,866 | +0.04(+0.16%) |
Jun 13, 2007 | 24.98 | 25.13 | 24.87 | 25.06 | 21,130,054 | +0.25(+0.99%) |
Jun 12, 2007 | 25.05 | 25.10 | 24.81 | 24.82 | 26,068,482 | -0.23(-0.93%) |
Jun 11, 2007 | 25.10 | 25.13 | 24.99 | 25.05 | 19,947,936 | -0.16(-0.63%) |
Jun 08, 2007 | 25.02 | 25.24 | 24.96 | 25.21 | 15,274,135 | +0.19(+0.77%) |
Jun 07, 2007 | 25.34 | 25.44 | 24.98 | 25.02 | 26,089,302 | -0.43(-1.67%) |
Jun 06, 2007 | 25.61 | 25.71 | 25.38 | 25.44 | 17,641,790 | -0.37(-1.44%) |
Jun 05, 2007 | 26.24 | 26.47 | 25.70 | 25.81 | 23,132,534 | -0.62(-2.36%) |
Jun 04, 2007 | 26.00 | 26.48 | 25.85 | 26.44 | 19,282,058 | +0.39(+1.50%) |