Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 29.24 | 29.39 | 28.93 | 29.15 | 22,271,370 | +0.02(+0.07%) |
Sep 27, 2007 | 29.35 | 29.70 | 28.98 | 29.13 | 20,279,658 | -0.01(-0.02%) |
Sep 26, 2007 | 28.86 | 29.32 | 28.61 | 29.14 | 25,762,866 | +0.48(+1.66%) |
Sep 25, 2007 | 28.48 | 28.71 | 28.12 | 28.66 | 32,412,712 | -0.06(-0.22%) |
Sep 24, 2007 | 28.28 | 28.75 | 28.28 | 28.72 | 24,064,696 | +0.56(+1.98%) |
Sep 21, 2007 | 27.97 | 28.25 | 27.57 | 28.17 | 42,184,740 | +0.20(+0.72%) |
Sep 20, 2007 | 27.60 | 28.12 | 27.52 | 27.97 | 27,135,932 | +0.34(+1.25%) |
Sep 19, 2007 | 27.54 | 27.76 | 27.08 | 27.62 | 24,636,070 | +0.17(+0.60%) |
Sep 18, 2007 | 27.07 | 27.46 | 26.71 | 27.46 | 29,766,962 | +0.55(+2.05%) |
Sep 17, 2007 | 26.99 | 27.08 | 26.79 | 26.90 | 17,645,572 | -0.30(-1.09%) |
Sep 14, 2007 | 26.75 | 27.41 | 26.41 | 27.20 | 28,993,832 | +0.18(+0.66%) |
Sep 13, 2007 | 27.05 | 27.32 | 26.17 | 27.02 | 55,648,436 | +0.90(+3.43%) |
Sep 12, 2007 | 26.11 | 26.21 | 25.81 | 26.12 | 21,566,698 | -0.10(-0.37%) |
Sep 11, 2007 | 25.53 | 26.25 | 25.41 | 26.22 | 25,402,050 | +0.86(+3.37%) |
Sep 10, 2007 | 26.06 | 26.06 | 25.30 | 25.37 | 29,971,946 | -0.77(-2.96%) |
Sep 07, 2007 | 26.37 | 26.75 | 25.97 | 26.14 | 27,000,476 | -0.64(-2.40%) |
Sep 06, 2007 | 26.97 | 27.14 | 26.59 | 26.78 | 19,087,418 | -0.08(-0.28%) |
Sep 05, 2007 | 27.36 | 27.42 | 26.68 | 26.86 | 22,660,144 | -0.75(-2.70%) |
Sep 04, 2007 | 27.52 | 27.75 | 27.21 | 27.60 | 27,651,122 | +0.08(+0.30%) |
Aug 31, 2007 | 27.17 | 27.59 | 27.08 | 27.52 | 16,874,332 | +0.56(+2.07%) |
Aug 30, 2007 | 26.63 | 27.36 | 26.48 | 26.96 | 17,717,642 | +0.11(+0.41%) |
Aug 29, 2007 | 26.28 | 26.88 | 26.12 | 26.85 | 21,019,842 | +0.72(+2.77%) |
Aug 28, 2007 | 26.39 | 26.65 | 26.12 | 26.12 | 21,259,050 | -0.49(-1.84%) |
Aug 27, 2007 | 26.59 | 26.87 | 26.21 | 26.61 | 25,499,094 | +0.24(+0.92%) |
Aug 24, 2007 | 26.15 | 26.55 | 25.98 | 26.37 | 19,269,662 | +0.26(+0.98%) |
Aug 23, 2007 | 25.85 | 26.21 | 25.63 | 26.12 | 27,004,602 | +0.41(+1.58%) |
Aug 22, 2007 | 25.59 | 26.15 | 25.42 | 25.71 | 33,554,408 | +0.26(+1.00%) |
Aug 21, 2007 | 25.65 | 25.82 | 25.28 | 25.45 | 35,694,356 | -0.36(-1.39%) |
Aug 20, 2007 | 25.80 | 26.05 | 25.70 | 25.81 | 25,639,096 | -0.08(-0.32%) |
Aug 17, 2007 | 25.78 | 26.13 | 25.17 | 25.90 | 53,480,860 | +0.42(+1.65%) |
Aug 16, 2007 | 24.65 | 25.58 | 24.30 | 25.48 | 69,875,152 | +0.58(+2.33%) |
Aug 15, 2007 | 26.01 | 26.20 | 24.67 | 24.90 | 51,648,196 | -1.17(-4.47%) |
Aug 14, 2007 | 26.72 | 27.03 | 26.00 | 26.06 | 37,475,488 | -0.79(-2.93%) |
Aug 13, 2007 | 26.32 | 27.35 | 26.32 | 26.85 | 42,245,764 | +0.71(+2.72%) |
Aug 10, 2007 | 26.21 | 26.41 | 25.78 | 26.14 | 41,073,556 | -0.23(-0.86%) |
Aug 09, 2007 | 27.05 | 27.77 | 26.37 | 26.37 | 41,660,192 | -1.33(-4.81%) |
Aug 08, 2007 | 27.75 | 28.04 | 26.94 | 27.70 | 58,367,568 | -0.24(-0.86%) |
Aug 07, 2007 | 28.30 | 28.63 | 27.39 | 27.94 | 49,845,428 | -0.88(-3.06%) |
Aug 06, 2007 | 28.39 | 28.86 | 27.85 | 28.82 | 30,113,318 | +0.70(+2.48%) |
Aug 03, 2007 | 28.35 | 29.21 | 28.05 | 28.12 | 29,214,868 | -0.88(-3.02%) |
Aug 02, 2007 | 28.66 | 29.17 | 28.28 | 29.00 | 23,822,326 | +0.45(+1.57%) |
Aug 01, 2007 | 28.64 | 28.98 | 27.98 | 28.55 | 43,980,940 | -0.18(-0.62%) |
Jul 31, 2007 | 29.65 | 29.65 | 28.68 | 28.73 | 30,604,852 | -0.61(-2.07%) |
Jul 30, 2007 | 28.90 | 29.84 | 28.47 | 29.34 | 26,593,484 | +0.59(+2.06%) |
Jul 27, 2007 | 29.27 | 29.44 | 28.73 | 28.75 | 34,891,700 | -0.28(-0.97%) |
Jul 26, 2007 | 29.11 | 29.83 | 28.49 | 29.03 | 62,032,776 | -0.26(-0.87%) |
Jul 25, 2007 | 29.87 | 30.20 | 29.20 | 29.28 | 35,712,944 | -0.43(-1.46%) |
Jul 24, 2007 | 29.33 | 30.48 | 29.32 | 29.72 | 37,901,016 | +0.23(+0.77%) |
Jul 23, 2007 | 29.68 | 29.84 | 29.08 | 29.49 | 34,041,356 | -0.17(-0.58%) |
Jul 20, 2007 | 30.34 | 30.35 | 29.41 | 29.66 | 52,834,664 | -0.24(-0.81%) |
Jul 19, 2007 | 31.04 | 31.44 | 29.66 | 29.90 | 54,668,976 | -1.21(-3.88%) |
Jul 18, 2007 | 30.87 | 31.17 | 30.81 | 31.11 | 20,614,642 | +0.05(+0.16%) |
Jul 17, 2007 | 31.05 | 31.32 | 30.89 | 31.06 | 16,113,710 | +0.00(+0.00%) |
Jul 16, 2007 | 31.18 | 31.34 | 30.95 | 31.06 | 14,204,828 | -0.22(-0.71%) |
Jul 13, 2007 | 31.04 | 31.37 | 30.87 | 31.28 | 17,937,606 | +0.07(+0.22%) |
Jul 12, 2007 | 30.35 | 31.27 | 30.24 | 31.21 | 30,291,368 | +0.97(+3.22%) |
Jul 11, 2007 | 29.77 | 30.41 | 29.51 | 30.24 | 23,515,344 | +0.43(+1.46%) |
Jul 10, 2007 | 29.97 | 30.15 | 29.77 | 29.81 | 20,171,870 | -0.26(-0.87%) |
Jul 09, 2007 | 30.02 | 30.28 | 29.87 | 30.07 | 18,767,194 | +0.01(+0.02%) |
Jul 06, 2007 | 30.01 | 30.09 | 29.74 | 30.06 | 10,053,741 | +0.03(+0.09%) |
Jul 05, 2007 | 30.09 | 30.21 | 29.90 | 30.04 | 19,255,766 | -0.22(-0.73%) |
Jul 03, 2007 | 30.26 | 30.35 | 30.15 | 30.26 | 8,618,271 | -0.05(-0.16%) |