Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 29.00 | 29.29 | 28.89 | 29.13 | 11,870,435 | +0.02(+0.08%) |
Sep 27, 2007 | 29.02 | 29.12 | 28.40 | 29.11 | 9,715,277 | +0.30(+1.05%) |
Sep 26, 2007 | 28.96 | 29.25 | 28.61 | 28.80 | 17,867,476 | +0.23(+0.80%) |
Sep 25, 2007 | 27.98 | 28.92 | 27.90 | 28.58 | 15,191,204 | +0.55(+1.97%) |
Sep 24, 2007 | 27.87 | 28.30 | 27.72 | 28.02 | 12,553,635 | +0.22(+0.79%) |
Sep 21, 2007 | 27.94 | 28.11 | 27.70 | 27.80 | 21,572,836 | +0.01(+0.05%) |
Sep 20, 2007 | 27.89 | 27.93 | 27.64 | 27.79 | 12,685,573 | -0.24(-0.84%) |
Sep 19, 2007 | 27.93 | 28.21 | 27.79 | 28.02 | 14,954,587 | +0.10(+0.34%) |
Sep 18, 2007 | 27.57 | 28.20 | 27.41 | 27.93 | 16,705,386 | +0.44(+1.60%) |
Sep 17, 2007 | 27.70 | 27.75 | 27.35 | 27.49 | 9,565,780 | -0.32(-1.14%) |
Sep 14, 2007 | 27.64 | 27.89 | 27.46 | 27.80 | 13,683,770 | +0.05(+0.19%) |
Sep 13, 2007 | 27.55 | 27.96 | 27.38 | 27.75 | 9,780,348 | +0.33(+1.21%) |
Sep 12, 2007 | 27.52 | 27.86 | 27.40 | 27.42 | 11,556,518 | -0.07(-0.27%) |
Sep 11, 2007 | 27.53 | 27.64 | 27.25 | 27.50 | 8,936,379 | +0.21(+0.75%) |
Sep 10, 2007 | 27.39 | 27.55 | 26.92 | 27.29 | 8,793,110 | -0.04(-0.16%) |
Sep 07, 2007 | 27.55 | 27.61 | 27.13 | 27.33 | 12,909,796 | -0.54(-1.92%) |
Sep 06, 2007 | 27.77 | 28.14 | 27.61 | 27.87 | 8,665,155 | -0.04(-0.16%) |
Sep 05, 2007 | 28.18 | 28.23 | 27.53 | 27.91 | 13,251,844 | -0.22(-0.78%) |
Sep 04, 2007 | 27.99 | 28.19 | 27.50 | 28.14 | 10,914,706 | +0.34(+1.22%) |
Aug 31, 2007 | 27.42 | 27.96 | 27.40 | 27.80 | 14,501,258 | +0.43(+1.56%) |
Aug 30, 2007 | 27.14 | 27.82 | 27.06 | 27.37 | 12,659,586 | -0.09(-0.32%) |
Aug 29, 2007 | 26.92 | 27.53 | 26.63 | 27.46 | 11,108,533 | +0.58(+2.16%) |
Aug 28, 2007 | 26.82 | 27.05 | 26.70 | 26.88 | 11,641,742 | -0.08(-0.30%) |
Aug 27, 2007 | 26.92 | 27.16 | 26.83 | 26.96 | 6,876,792 | -0.09(-0.33%) |
Aug 24, 2007 | 27.38 | 27.38 | 26.47 | 27.05 | 8,627,257 | -0.01(-0.05%) |
Aug 23, 2007 | 27.40 | 27.41 | 26.94 | 27.06 | 9,622,380 | -0.13(-0.49%) |
Aug 22, 2007 | 27.20 | 27.39 | 27.08 | 27.19 | 12,677,546 | +0.25(+0.93%) |
Aug 21, 2007 | 26.89 | 26.95 | 26.58 | 26.94 | 16,350,859 | +0.05(+0.19%) |
Aug 20, 2007 | 27.08 | 27.34 | 26.83 | 26.89 | 11,027,725 | -0.17(-0.62%) |
Aug 17, 2007 | 27.39 | 27.55 | 26.58 | 27.06 | 25,546,524 | +0.24(+0.88%) |
Aug 16, 2007 | 26.97 | 27.16 | 26.53 | 26.83 | 25,543,690 | -0.15(-0.54%) |
Aug 15, 2007 | 27.49 | 27.83 | 26.97 | 26.97 | 26,433,404 | -0.48(-1.74%) |
Aug 14, 2007 | 28.01 | 28.07 | 27.45 | 27.45 | 17,269,088 | -0.43(-1.53%) |
Aug 13, 2007 | 27.93 | 28.17 | 27.68 | 27.88 | 14,742,079 | -0.05(-0.18%) |
Aug 10, 2007 | 27.12 | 28.06 | 27.11 | 27.93 | 17,576,806 | +0.23(+0.82%) |
Aug 09, 2007 | 28.43 | 28.44 | 27.69 | 27.70 | 25,690,100 | -0.73(-2.58%) |
Aug 08, 2007 | 27.89 | 28.69 | 27.89 | 28.44 | 28,553,824 | +0.43(+1.52%) |
Aug 07, 2007 | 27.38 | 28.08 | 27.19 | 28.01 | 24,232,352 | +0.60(+2.20%) |
Aug 06, 2007 | 26.83 | 27.41 | 26.76 | 27.41 | 19,233,648 | +0.53(+1.97%) |
Aug 03, 2007 | 26.91 | 27.23 | 26.67 | 26.88 | 19,645,324 | -0.16(-0.60%) |
Aug 02, 2007 | 26.83 | 27.23 | 26.57 | 27.04 | 36,990,996 | +0.92(+3.52%) |
Aug 01, 2007 | 25.61 | 26.64 | 25.61 | 26.12 | 17,804,030 | +0.26(+0.99%) |
Jul 31, 2007 | 26.20 | 26.48 | 25.86 | 25.86 | 18,691,778 | +0.05(+0.20%) |
Jul 30, 2007 | 26.11 | 26.24 | 25.58 | 25.81 | 15,575,983 | -0.01(-0.06%) |
Jul 27, 2007 | 26.02 | 26.24 | 25.76 | 25.83 | 14,601,268 | -0.32(-1.24%) |
Jul 26, 2007 | 26.42 | 26.63 | 25.93 | 26.15 | 23,619,878 | -0.63(-2.36%) |
Jul 25, 2007 | 26.28 | 26.84 | 26.28 | 26.78 | 14,541,754 | +0.38(+1.45%) |
Jul 24, 2007 | 26.13 | 26.95 | 26.13 | 26.40 | 11,520,766 | -0.10(-0.36%) |
Jul 23, 2007 | 26.36 | 26.68 | 26.24 | 26.50 | 11,086,733 | +0.29(+1.09%) |
Jul 20, 2007 | 26.19 | 26.39 | 25.97 | 26.21 | 13,387,743 | -0.02(-0.08%) |
Jul 19, 2007 | 26.55 | 26.89 | 25.83 | 26.23 | 22,120,614 | -0.30(-1.14%) |
Jul 18, 2007 | 26.62 | 26.81 | 26.20 | 26.53 | 15,411,350 | +0.02(+0.08%) |
Jul 17, 2007 | 26.65 | 26.72 | 26.42 | 26.51 | 8,560,316 | -0.09(-0.33%) |
Jul 16, 2007 | 26.60 | 26.75 | 26.57 | 26.60 | 8,393,907 | -0.12(-0.47%) |
Jul 13, 2007 | 27.08 | 27.08 | 26.50 | 26.72 | 14,572,693 | -0.12(-0.44%) |
Jul 12, 2007 | 26.66 | 26.94 | 26.42 | 26.84 | 17,395,460 | +0.25(+0.94%) |
Jul 11, 2007 | 26.93 | 26.93 | 26.25 | 26.59 | 9,467,818 | +0.04(+0.14%) |
Jul 10, 2007 | 26.80 | 26.83 | 26.44 | 26.55 | 11,818,894 | -0.38(-1.42%) |
Jul 09, 2007 | 27.01 | 27.12 | 26.81 | 26.94 | 9,240,935 | -0.08(-0.30%) |
Jul 06, 2007 | 26.90 | 27.11 | 26.68 | 27.02 | 9,746,192 | +0.16(+0.60%) |
Jul 05, 2007 | 26.86 | 27.16 | 26.55 | 26.86 | 6,926,948 | +0.00(+0.00%) |
Jul 03, 2007 | 27.10 | 27.12 | 26.70 | 26.86 | 3,849,747 | +0.00(+0.00%) |