Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 23.22 | 23.22 | 22.91 | 22.96 | 34,930,720 | -0.23(-0.98%) |
Sep 27, 2007 | 23.46 | 23.51 | 23.10 | 23.18 | 24,008,388 | -0.16(-0.70%) |
Sep 26, 2007 | 23.49 | 23.62 | 23.22 | 23.34 | 26,161,928 | -0.06(-0.27%) |
Sep 25, 2007 | 23.48 | 23.50 | 23.15 | 23.41 | 39,460,808 | -0.57(-2.36%) |
Sep 24, 2007 | 24.43 | 24.62 | 23.73 | 23.97 | 23,814,796 | -0.42(-1.71%) |
Sep 21, 2007 | 25.13 | 25.16 | 24.39 | 24.39 | 33,842,428 | -0.60(-2.41%) |
Sep 20, 2007 | 25.60 | 25.60 | 24.89 | 24.99 | 29,656,080 | -0.61(-2.38%) |
Sep 19, 2007 | 25.86 | 26.29 | 25.49 | 25.60 | 28,605,478 | -0.13(-0.50%) |
Sep 18, 2007 | 25.04 | 25.74 | 24.94 | 25.73 | 30,459,558 | +0.69(+2.77%) |
Sep 17, 2007 | 25.01 | 25.26 | 24.89 | 25.04 | 18,576,014 | -0.21(-0.84%) |
Sep 14, 2007 | 25.20 | 25.35 | 24.77 | 25.25 | 17,722,700 | +0.05(+0.20%) |
Sep 13, 2007 | 24.97 | 25.37 | 24.85 | 25.20 | 22,989,202 | +0.37(+1.48%) |
Sep 12, 2007 | 24.43 | 24.99 | 24.38 | 24.83 | 28,051,362 | +0.16(+0.63%) |
Sep 11, 2007 | 24.06 | 24.70 | 23.95 | 24.67 | 46,977,548 | +0.75(+3.13%) |
Sep 10, 2007 | 24.38 | 24.51 | 23.63 | 23.92 | 31,386,746 | -0.28(-1.17%) |
Sep 07, 2007 | 24.63 | 24.69 | 24.14 | 24.21 | 42,777,020 | -0.71(-2.87%) |
Sep 06, 2007 | 25.73 | 26.02 | 24.92 | 24.92 | 51,339,936 | -0.91(-3.53%) |
Sep 05, 2007 | 25.67 | 25.87 | 23.36 | 25.84 | 63,801,580 | +0.11(+0.41%) |
Sep 04, 2007 | 26.33 | 26.44 | 25.57 | 25.73 | 132,323,424 | -1.38(-5.09%) |
Aug 31, 2007 | 26.44 | 27.27 | 26.34 | 27.11 | 93,004,816 | +0.90(+3.43%) |
Aug 30, 2007 | 25.75 | 26.28 | 25.73 | 26.21 | 48,814,796 | +0.35(+1.34%) |
Aug 29, 2007 | 24.80 | 26.04 | 24.86 | 25.86 | 93,691,200 | +1.06(+4.28%) |
Aug 28, 2007 | 25.12 | 25.16 | 24.77 | 24.80 | 78,821,712 | -0.14(-0.57%) |
Aug 27, 2007 | 24.54 | 25.16 | 24.83 | 24.94 | 36,574,612 | +0.40(+1.64%) |
Aug 24, 2007 | 24.07 | 24.73 | 24.17 | 24.54 | 20,305,006 | +0.47(+1.94%) |
Aug 23, 2007 | 24.17 | 24.31 | 23.90 | 24.07 | 32,676,838 | -0.53(-2.16%) |
Aug 22, 2007 | 24.40 | 24.63 | 24.13 | 24.60 | 39,910,344 | +0.33(+1.37%) |
Aug 21, 2007 | 23.92 | 24.53 | 23.78 | 24.27 | 26,552,678 | +0.36(+1.51%) |
Aug 20, 2007 | 23.83 | 24.02 | 23.57 | 23.91 | 25,409,698 | +0.34(+1.44%) |
Aug 17, 2007 | 23.95 | 24.16 | 23.32 | 23.57 | 43,276,400 | +0.35(+1.49%) |
Aug 16, 2007 | 23.39 | 23.86 | 22.54 | 23.22 | 53,332,032 | -0.38(-1.62%) |
Aug 15, 2007 | 23.71 | 24.37 | 23.50 | 23.61 | 37,963,640 | -0.11(-0.48%) |
Aug 14, 2007 | 24.84 | 24.97 | 23.70 | 23.72 | 59,708,444 | -1.22(-4.88%) |
Aug 13, 2007 | 25.49 | 25.49 | 24.85 | 24.94 | 29,728,520 | -0.48(-1.89%) |
Aug 10, 2007 | 25.32 | 25.67 | 24.98 | 25.42 | 31,052,386 | +0.09(+0.36%) |
Aug 09, 2007 | 25.30 | 25.65 | 24.85 | 25.33 | 52,481,720 | -1.42(-5.32%) |
Aug 08, 2007 | 25.83 | 26.75 | 25.69 | 26.75 | 50,583,536 | +0.99(+3.85%) |
Aug 07, 2007 | 25.86 | 26.23 | 25.42 | 25.76 | 40,079,504 | -0.35(-1.33%) |
Aug 06, 2007 | 25.71 | 26.18 | 25.26 | 26.10 | 47,340,284 | +0.33(+1.26%) |
Aug 03, 2007 | 26.25 | 26.78 | 25.71 | 25.78 | 64,068,812 | -0.98(-3.68%) |
Aug 02, 2007 | 26.71 | 27.00 | 26.61 | 26.76 | 37,406,332 | +0.04(+0.13%) |
Aug 01, 2007 | 26.14 | 26.81 | 25.86 | 26.73 | 43,456,132 | +0.42(+1.61%) |
Jul 31, 2007 | 27.00 | 27.19 | 26.24 | 26.30 | 42,043,116 | -0.45(-1.69%) |
Jul 30, 2007 | 26.15 | 27.02 | 26.04 | 26.76 | 41,884,700 | +0.75(+2.88%) |
Jul 27, 2007 | 26.22 | 26.53 | 25.98 | 26.01 | 36,044,732 | -0.39(-1.47%) |
Jul 26, 2007 | 26.51 | 27.05 | 26.03 | 26.39 | 49,693,892 | -0.52(-1.95%) |
Jul 25, 2007 | 27.04 | 27.17 | 26.62 | 26.92 | 34,178,060 | +0.06(+0.24%) |
Jul 24, 2007 | 27.43 | 27.56 | 26.80 | 26.85 | 37,004,280 | -0.71(-2.59%) |
Jul 23, 2007 | 27.94 | 27.95 | 27.53 | 27.57 | 27,765,628 | -0.30(-1.09%) |
Jul 20, 2007 | 27.95 | 28.21 | 27.84 | 27.87 | 25,269,086 | -0.22(-0.78%) |
Jul 19, 2007 | 28.34 | 28.40 | 27.97 | 28.09 | 22,177,894 | -0.24(-0.85%) |
Jul 18, 2007 | 28.32 | 28.61 | 28.09 | 28.33 | 24,573,376 | -0.08(-0.27%) |
Jul 17, 2007 | 28.64 | 28.65 | 28.38 | 28.41 | 19,602,832 | -0.30(-1.06%) |
Jul 16, 2007 | 28.76 | 28.84 | 28.66 | 28.72 | 15,864,927 | -0.21(-0.71%) |
Jul 13, 2007 | 28.91 | 29.02 | 28.74 | 28.92 | 16,997,692 | -0.05(-0.17%) |
Jul 12, 2007 | 28.75 | 29.01 | 28.61 | 28.97 | 28,283,000 | +0.33(+1.14%) |
Jul 11, 2007 | 28.47 | 28.84 | 28.40 | 28.64 | 29,392,030 | +0.16(+0.57%) |
Jul 10, 2007 | 28.67 | 28.89 | 28.43 | 28.48 | 49,348,420 | +0.01(+0.05%) |
Jul 09, 2007 | 28.91 | 28.99 | 28.43 | 28.47 | 24,500,398 | -0.05(-0.17%) |
Jul 06, 2007 | 28.25 | 28.67 | 28.20 | 28.52 | 23,756,924 | +0.33(+1.18%) |
Jul 05, 2007 | 27.83 | 28.23 | 27.74 | 28.18 | 20,724,402 | +0.45(+1.61%) |
Jul 03, 2007 | 27.90 | 27.99 | 27.56 | 27.74 | 8,855,570 | -0.12(-0.43%) |