Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 30.79 | 31.35 | 30.62 | 30.71 | 7,384,524 | -0.28(-0.89%) |
Sep 27, 2007 | 30.73 | 31.00 | 30.70 | 30.99 | 7,190,888 | +0.36(+1.17%) |
Sep 26, 2007 | 30.46 | 30.76 | 30.36 | 30.63 | 9,635,834 | +0.38(+1.25%) |
Sep 25, 2007 | 30.14 | 30.36 | 30.03 | 30.25 | 8,130,678 | -0.10(-0.34%) |
Sep 24, 2007 | 30.34 | 30.67 | 30.24 | 30.35 | 14,908,574 | +0.04(+0.12%) |
Sep 21, 2007 | 30.72 | 30.72 | 30.30 | 30.32 | 7,398,481 | -0.05(-0.17%) |
Sep 20, 2007 | 30.59 | 30.60 | 30.29 | 30.37 | 19,355,752 | -0.09(-0.31%) |
Sep 19, 2007 | 30.34 | 30.97 | 30.33 | 30.46 | 19,865,576 | +0.34(+1.14%) |
Sep 18, 2007 | 29.13 | 30.16 | 28.91 | 30.12 | 18,620,018 | +1.34(+4.66%) |
Sep 17, 2007 | 28.94 | 29.25 | 28.78 | 28.78 | 12,450,092 | -0.03(-0.10%) |
Sep 14, 2007 | 28.55 | 28.98 | 28.55 | 28.81 | 6,144,559 | +0.20(+0.69%) |
Sep 13, 2007 | 28.65 | 28.84 | 28.46 | 28.61 | 6,548,638 | +0.09(+0.33%) |
Sep 12, 2007 | 28.17 | 28.52 | 28.08 | 28.52 | 5,401,118 | +0.16(+0.57%) |
Sep 11, 2007 | 28.15 | 28.39 | 28.04 | 28.36 | 9,988,731 | +0.36(+1.30%) |
Sep 10, 2007 | 28.41 | 28.41 | 27.69 | 27.99 | 13,923,399 | -0.18(-0.62%) |
Sep 07, 2007 | 28.52 | 28.60 | 28.13 | 28.17 | 15,306,894 | -0.68(-2.35%) |
Sep 06, 2007 | 28.76 | 28.99 | 28.57 | 28.84 | 7,571,520 | +0.15(+0.51%) |
Sep 05, 2007 | 28.63 | 28.85 | 28.44 | 28.70 | 9,757,005 | -0.26(-0.88%) |
Sep 04, 2007 | 28.64 | 29.08 | 28.44 | 28.95 | 6,868,803 | +0.40(+1.40%) |
Aug 31, 2007 | 28.65 | 28.92 | 28.49 | 28.55 | 8,706,700 | +0.26(+0.90%) |
Aug 30, 2007 | 28.06 | 28.50 | 27.93 | 28.30 | 7,965,865 | -0.07(-0.26%) |
Aug 29, 2007 | 27.87 | 28.43 | 27.81 | 28.37 | 10,954,024 | +0.55(+1.97%) |
Aug 28, 2007 | 28.22 | 28.30 | 27.60 | 27.82 | 13,082,469 | -0.66(-2.30%) |
Aug 27, 2007 | 28.73 | 28.82 | 28.43 | 28.48 | 7,011,266 | -0.26(-0.89%) |
Aug 24, 2007 | 28.17 | 28.73 | 28.17 | 28.73 | 7,587,563 | +0.66(+2.34%) |
Aug 23, 2007 | 28.71 | 28.73 | 27.95 | 28.08 | 9,024,808 | -0.55(-1.91%) |
Aug 22, 2007 | 27.85 | 28.63 | 27.85 | 28.63 | 22,904,604 | +1.04(+3.78%) |
Aug 21, 2007 | 27.31 | 27.76 | 27.25 | 27.58 | 10,667,184 | +0.17(+0.61%) |
Aug 20, 2007 | 27.21 | 27.57 | 26.93 | 27.41 | 15,379,902 | +0.50(+1.87%) |
Aug 17, 2007 | 27.49 | 27.97 | 26.51 | 26.91 | 19,044,598 | +0.36(+1.37%) |
Aug 16, 2007 | 26.42 | 26.66 | 25.26 | 26.55 | 23,102,764 | -0.36(-1.35%) |
Aug 15, 2007 | 27.58 | 27.68 | 26.65 | 26.91 | 21,884,804 | -0.69(-2.51%) |
Aug 14, 2007 | 28.34 | 28.49 | 27.50 | 27.60 | 9,602,985 | -0.73(-2.57%) |
Aug 13, 2007 | 28.65 | 28.67 | 28.20 | 28.33 | 8,001,926 | +0.12(+0.44%) |
Aug 10, 2007 | 28.26 | 28.65 | 27.83 | 28.21 | 17,039,942 | -0.34(-1.20%) |
Aug 09, 2007 | 28.79 | 28.99 | 28.29 | 28.55 | 11,283,295 | -0.74(-2.51%) |
Aug 08, 2007 | 28.69 | 29.39 | 28.64 | 29.29 | 12,486,548 | +0.74(+2.58%) |
Aug 07, 2007 | 28.04 | 28.74 | 28.04 | 28.55 | 14,241,773 | +0.20(+0.72%) |
Aug 06, 2007 | 28.20 | 28.35 | 27.59 | 28.35 | 15,520,644 | +0.22(+0.78%) |
Aug 03, 2007 | 28.37 | 28.99 | 28.12 | 28.13 | 12,070,667 | -0.86(-2.97%) |
Aug 02, 2007 | 28.93 | 29.01 | 28.55 | 28.99 | 10,346,037 | +0.07(+0.25%) |
Aug 01, 2007 | 28.72 | 28.92 | 28.18 | 28.92 | 21,335,420 | +0.17(+0.58%) |
Jul 31, 2007 | 29.44 | 29.63 | 28.73 | 28.75 | 15,581,696 | -0.35(-1.20%) |
Jul 30, 2007 | 28.55 | 29.18 | 28.45 | 29.10 | 10,149,384 | +0.71(+2.52%) |
Jul 27, 2007 | 28.88 | 29.20 | 28.33 | 28.38 | 20,294,350 | -0.66(-2.28%) |
Jul 26, 2007 | 29.64 | 29.71 | 28.52 | 29.05 | 26,589,228 | -1.00(-3.33%) |
Jul 25, 2007 | 30.67 | 31.00 | 29.63 | 30.05 | 20,029,010 | -0.51(-1.67%) |
Jul 24, 2007 | 30.90 | 30.98 | 30.34 | 30.56 | 9,301,704 | -0.62(-1.99%) |
Jul 23, 2007 | 31.07 | 31.32 | 31.04 | 31.18 | 7,019,057 | -0.04(-0.12%) |
Jul 20, 2007 | 31.43 | 31.43 | 30.93 | 31.21 | 15,698,074 | -0.31(-0.97%) |
Jul 19, 2007 | 31.46 | 31.55 | 31.32 | 31.52 | 6,902,801 | +0.07(+0.23%) |
Jul 18, 2007 | 31.09 | 31.45 | 31.03 | 31.45 | 8,950,763 | +0.05(+0.16%) |
Jul 17, 2007 | 31.23 | 31.46 | 31.22 | 31.40 | 5,670,847 | +0.28(+0.89%) |
Jul 16, 2007 | 31.29 | 31.38 | 30.98 | 31.12 | 8,009,554 | -0.17(-0.54%) |
Jul 13, 2007 | 31.04 | 31.39 | 31.00 | 31.29 | 5,085,957 | +0.33(+1.06%) |
Jul 12, 2007 | 30.67 | 31.10 | 30.45 | 30.96 | 9,623,948 | +0.77(+2.54%) |
Jul 11, 2007 | 30.00 | 30.27 | 29.90 | 30.19 | 3,894,575 | +0.22(+0.73%) |
Jul 10, 2007 | 30.23 | 30.23 | 29.74 | 29.97 | 6,475,065 | -0.44(-1.44%) |
Jul 09, 2007 | 30.22 | 30.45 | 30.18 | 30.41 | 3,434,480 | +0.07(+0.24%) |
Jul 06, 2007 | 30.14 | 30.34 | 29.98 | 30.34 | 4,163,483 | +0.26(+0.85%) |
Jul 05, 2007 | 30.02 | 30.09 | 29.92 | 30.08 | 3,117,472 | +0.07(+0.22%) |
Jul 03, 2007 | 30.05 | 30.09 | 29.95 | 30.02 | 2,754,231 | +0.01(+0.02%) |