Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 24.68 | 25.00 | 24.65 | 24.84 | 34,901,600 | +0.29(+1.18%) |
Aug 30, 2007 | 24.41 | 24.73 | 24.40 | 24.55 | 27,874,100 | -0.12(-0.49%) |
Aug 29, 2007 | 24.55 | 24.75 | 24.27 | 24.67 | 37,210,950 | +0.20(+0.82%) |
Aug 28, 2007 | 24.66 | 24.79 | 24.35 | 24.47 | 48,104,700 | -0.29(-1.17%) |
Aug 27, 2007 | 24.73 | 24.85 | 24.66 | 24.76 | 27,049,015 | +0.02(+0.08%) |
Aug 24, 2007 | 24.52 | 24.83 | 24.50 | 24.74 | 31,993,800 | +0.12(+0.49%) |
Aug 23, 2007 | 24.74 | 24.88 | 24.46 | 24.62 | 33,420,825 | -0.03(-0.12%) |
Aug 22, 2007 | 24.35 | 24.67 | 24.35 | 24.65 | 40,862,000 | +0.41(+1.69%) |
Aug 21, 2007 | 24.14 | 24.50 | 24.02 | 24.24 | 37,554,491 | +0.07(+0.29%) |
Aug 20, 2007 | 23.92 | 24.35 | 23.86 | 24.17 | 42,210,600 | +0.23(+0.96%) |
Aug 17, 2007 | 23.77 | 24.00 | 23.58 | 23.94 | 48,201,900 | +0.55(+2.35%) |
Aug 16, 2007 | 23.36 | 23.57 | 23.13 | 23.39 | 66,136,456 | -0.14(-0.59%) |
Aug 15, 2007 | 23.61 | 23.95 | 23.48 | 23.53 | 52,915,927 | -0.05(-0.21%) |
Aug 14, 2007 | 23.83 | 23.99 | 23.53 | 23.58 | 38,032,755 | -0.31(-1.30%) |
Aug 13, 2007 | 24.20 | 24.20 | 23.79 | 23.89 | 44,914,300 | -0.10(-0.42%) |
Aug 10, 2007 | 24.00 | 24.09 | 23.75 | 23.99 | 49,653,858 | -0.15(-0.62%) |
Aug 09, 2007 | 24.25 | 24.64 | 24.14 | 24.14 | 54,490,166 | -0.47(-1.91%) |
Aug 08, 2007 | 24.32 | 24.62 | 24.18 | 24.61 | 51,588,406 | +0.26(+1.07%) |
Aug 07, 2007 | 24.13 | 24.63 | 23.95 | 24.35 | 51,762,568 | +0.24(+1.00%) |
Aug 06, 2007 | 23.51 | 24.14 | 23.55 | 24.11 | 52,246,987 | +0.42(+1.77%) |
Aug 03, 2007 | 23.81 | 23.95 | 23.64 | 23.69 | 55,134,329 | -0.16(-0.67%) |
Aug 02, 2007 | 23.70 | 23.95 | 23.55 | 23.85 | 39,812,463 | +0.22(+0.93%) |
Aug 01, 2007 | 23.51 | 23.71 | 23.37 | 23.63 | 57,345,370 | +0.12(+0.51%) |
Jul 31, 2007 | 23.87 | 23.92 | 23.50 | 23.51 | 62,407,534 | -0.25(-1.05%) |
Jul 30, 2007 | 24.05 | 24.05 | 23.54 | 23.76 | 50,796,518 | -0.03(-0.13%) |
Jul 27, 2007 | 24.22 | 24.30 | 23.79 | 23.79 | 53,231,093 | -0.36(-1.49%) |
Jul 26, 2007 | 24.74 | 24.75 | 24.10 | 24.15 | 66,496,388 | -0.63(-2.54%) |
Jul 25, 2007 | 24.93 | 25.10 | 24.72 | 24.78 | 45,395,886 | -0.11(-0.44%) |
Jul 24, 2007 | 24.96 | 25.14 | 24.88 | 24.89 | 42,692,989 | -0.14(-0.56%) |
Jul 23, 2007 | 24.96 | 25.30 | 24.90 | 25.03 | 40,043,102 | +0.13(+0.52%) |
Jul 20, 2007 | 25.07 | 25.14 | 24.88 | 24.90 | 48,330,308 | -0.09(-0.36%) |
Jul 19, 2007 | 25.22 | 25.24 | 24.93 | 24.99 | 51,674,678 | -0.14(-0.56%) |
Jul 18, 2007 | 25.18 | 25.30 | 24.72 | 25.13 | 113,297,722 | -0.83(-3.20%) |
Jul 17, 2007 | 26.04 | 26.15 | 25.92 | 25.96 | 35,210,466 | -0.12(-0.46%) |
Jul 16, 2007 | 25.81 | 26.10 | 25.81 | 26.08 | 22,897,839 | +0.17(+0.66%) |
Jul 13, 2007 | 25.97 | 26.09 | 25.78 | 25.91 | 30,192,205 | -0.07(-0.27%) |
Jul 12, 2007 | 25.55 | 26.00 | 25.38 | 25.98 | 53,133,561 | +0.53(+2.08%) |
Jul 11, 2007 | 25.51 | 25.72 | 25.38 | 25.45 | 43,896,282 | -0.13(-0.51%) |
Jul 10, 2007 | 25.85 | 25.89 | 25.53 | 25.58 | 43,465,760 | -0.30(-1.16%) |
Jul 09, 2007 | 25.93 | 25.98 | 25.77 | 25.88 | 24,727,630 | -0.04(-0.15%) |
Jul 06, 2007 | 25.87 | 25.95 | 25.70 | 25.92 | 26,510,206 | +0.02(+0.08%) |
Jul 05, 2007 | 25.85 | 26.11 | 25.73 | 25.90 | 28,822,029 | +0.09(+0.35%) |
Jul 03, 2007 | 25.75 | 25.96 | 25.77 | 25.81 | 17,263,498 | +0.08(+0.31%) |
Jul 02, 2007 | 25.67 | 25.75 | 25.54 | 25.73 | 33,151,148 | +0.16(+0.63%) |
Jun 29, 2007 | 25.65 | 25.78 | 25.36 | 25.57 | 44,338,922 | -0.06(-0.23%) |
Jun 28, 2007 | 25.61 | 25.83 | 25.50 | 25.63 | 33,918,854 | +0.02(+0.08%) |
Jun 27, 2007 | 25.53 | 25.75 | 25.38 | 25.61 | 32,565,789 | +0.02(+0.08%) |
Jun 26, 2007 | 25.48 | 25.74 | 25.36 | 25.59 | 40,372,912 | +0.19(+0.75%) |
Jun 25, 2007 | 25.48 | 25.75 | 25.31 | 25.40 | 35,405,376 | +0.02(+0.08%) |
Jun 22, 2007 | 25.90 | 25.88 | 25.38 | 25.38 | 62,358,294 | -0.54(-2.08%) |
Jun 21, 2007 | 25.71 | 25.97 | 25.46 | 25.92 | 52,486,148 | +0.21(+0.82%) |
Jun 20, 2007 | 26.38 | 26.38 | 25.68 | 25.71 | 59,161,300 | -0.50(-1.91%) |
Jun 19, 2007 | 26.25 | 26.47 | 26.10 | 26.21 | 49,244,600 | -0.05(-0.19%) |
Jun 18, 2007 | 26.50 | 26.53 | 26.13 | 26.26 | 36,582,700 | -0.21(-0.79%) |
Jun 15, 2007 | 26.51 | 26.67 | 26.37 | 26.47 | 53,950,400 | +0.08(+0.30%) |
Jun 14, 2007 | 26.26 | 26.64 | 26.25 | 26.39 | 36,222,100 | +0.04(+0.15%) |
Jun 13, 2007 | 26.20 | 26.38 | 25.95 | 26.35 | 42,988,100 | +0.24(+0.92%) |
Jun 12, 2007 | 26.22 | 26.42 | 26.08 | 26.11 | 34,622,600 | -0.26(-0.99%) |
Jun 11, 2007 | 26.50 | 26.54 | 26.31 | 26.37 | 26,995,450 | -0.15(-0.57%) |
Jun 08, 2007 | 26.35 | 26.55 | 26.15 | 26.52 | 29,422,543 | +0.23(+0.87%) |
Jun 07, 2007 | 26.79 | 26.79 | 26.24 | 26.29 | 51,586,867 | -0.50(-1.87%) |
Jun 06, 2007 | 27.05 | 27.33 | 26.68 | 26.79 | 52,253,311 | -0.49(-1.80%) |
Jun 05, 2007 | 27.39 | 27.54 | 27.13 | 27.28 | 40,848,559 | -0.24(-0.87%) |
Jun 04, 2007 | 27.68 | 27.73 | 27.45 | 27.52 | 28,378,535 | -0.16(-0.58%) |