Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 29.01 | 29.01 | 28.63 | 28.65 | 5,019,936 | -0.22(-0.76%) |
Sep 27, 2007 | 28.73 | 29.19 | 28.53 | 28.87 | 5,928,225 | +0.33(+1.16%) |
Sep 26, 2007 | 28.45 | 28.57 | 28.16 | 28.54 | 4,281,727 | -0.38(-1.32%) |
Sep 25, 2007 | 28.35 | 28.99 | 28.24 | 28.92 | 4,856,318 | +0.56(+1.98%) |
Sep 24, 2007 | 28.47 | 28.74 | 28.07 | 28.36 | 2,662,902 | -0.15(-0.54%) |
Sep 21, 2007 | 28.34 | 28.87 | 28.12 | 28.51 | 7,081,903 | +0.21(+0.75%) |
Sep 20, 2007 | 28.11 | 28.64 | 28.01 | 28.30 | 5,385,521 | +0.17(+0.60%) |
Sep 19, 2007 | 28.09 | 28.14 | 27.78 | 28.13 | 3,763,074 | -0.02(-0.06%) |
Sep 18, 2007 | 27.22 | 28.37 | 27.13 | 28.15 | 5,215,589 | +1.05(+3.89%) |
Sep 17, 2007 | 26.72 | 27.30 | 26.72 | 27.10 | 3,846,906 | +0.20(+0.76%) |
Sep 14, 2007 | 26.70 | 27.05 | 26.63 | 26.89 | 2,240,289 | +0.12(+0.44%) |
Sep 13, 2007 | 27.21 | 27.26 | 26.57 | 26.77 | 3,504,620 | -0.32(-1.19%) |
Sep 12, 2007 | 27.72 | 27.76 | 26.94 | 27.10 | 5,431,356 | -0.61(-2.21%) |
Sep 11, 2007 | 27.88 | 27.96 | 27.48 | 27.71 | 5,580,928 | -0.06(-0.21%) |
Sep 10, 2007 | 27.78 | 28.23 | 27.54 | 27.77 | 3,565,194 | +0.18(+0.65%) |
Sep 07, 2007 | 27.85 | 28.00 | 27.53 | 27.59 | 3,213,202 | -0.47(-1.66%) |
Sep 06, 2007 | 28.14 | 28.31 | 27.89 | 28.06 | 2,463,946 | +0.04(+0.15%) |
Sep 05, 2007 | 28.53 | 28.62 | 27.92 | 28.01 | 4,514,318 | -0.50(-1.76%) |
Sep 04, 2007 | 27.43 | 28.68 | 27.36 | 28.51 | 8,987,369 | +1.17(+4.29%) |
Aug 31, 2007 | 27.59 | 27.65 | 27.26 | 27.34 | 3,221,721 | +0.02(+0.06%) |
Aug 30, 2007 | 27.05 | 27.64 | 26.96 | 27.33 | 3,620,670 | +0.27(+1.00%) |
Aug 29, 2007 | 26.41 | 27.13 | 26.40 | 27.05 | 4,982,543 | +0.67(+2.54%) |
Aug 28, 2007 | 26.71 | 27.04 | 26.25 | 26.38 | 4,171,776 | -0.65(-2.42%) |
Aug 27, 2007 | 27.10 | 27.17 | 26.89 | 27.04 | 3,147,324 | -0.05(-0.19%) |
Aug 24, 2007 | 27.00 | 27.17 | 26.88 | 27.09 | 2,443,249 | +0.00(+0.00%) |
Aug 23, 2007 | 26.88 | 27.27 | 26.62 | 27.09 | 6,268,649 | +0.25(+0.95%) |
Aug 22, 2007 | 25.81 | 26.89 | 25.81 | 26.83 | 6,075,244 | +0.93(+3.57%) |
Aug 21, 2007 | 25.22 | 26.32 | 25.21 | 25.91 | 7,737,394 | +0.60(+2.38%) |
Aug 20, 2007 | 25.02 | 25.38 | 24.44 | 25.30 | 5,610,190 | +0.11(+0.44%) |
Aug 17, 2007 | 24.97 | 25.62 | 24.70 | 25.19 | 6,258,068 | +0.39(+1.57%) |
Aug 16, 2007 | 25.18 | 25.36 | 24.29 | 24.80 | 6,495,813 | -0.25(-1.02%) |
Aug 15, 2007 | 24.36 | 25.78 | 24.29 | 25.06 | 46,409,776 | +0.74(+3.04%) |
Aug 14, 2007 | 25.26 | 26.18 | 24.29 | 24.32 | 8,246,986 | -0.86(-3.41%) |
Aug 13, 2007 | 25.10 | 25.60 | 24.46 | 25.18 | 4,299,364 | +0.33(+1.33%) |
Aug 10, 2007 | 24.46 | 25.26 | 24.30 | 24.85 | 4,353,243 | +0.11(+0.45%) |
Aug 09, 2007 | 25.48 | 26.09 | 24.73 | 24.74 | 6,441,315 | -1.23(-4.74%) |
Aug 08, 2007 | 25.22 | 26.03 | 25.19 | 25.97 | 6,468,326 | +0.81(+3.21%) |
Aug 07, 2007 | 24.35 | 25.25 | 24.17 | 25.16 | 6,519,089 | +0.63(+2.56%) |
Aug 06, 2007 | 24.94 | 25.02 | 24.35 | 24.53 | 5,486,273 | -0.31(-1.23%) |
Aug 03, 2007 | 24.99 | 25.44 | 24.59 | 24.84 | 6,320,079 | +0.18(+0.72%) |
Aug 02, 2007 | 24.34 | 24.92 | 24.21 | 24.66 | 5,283,780 | +0.28(+1.15%) |
Aug 01, 2007 | 24.39 | 24.87 | 23.58 | 24.38 | 10,398,794 | -0.83(-3.30%) |
Jul 31, 2007 | 25.64 | 25.69 | 25.19 | 25.21 | 5,343,436 | -0.13(-0.50%) |
Jul 30, 2007 | 25.08 | 25.44 | 24.77 | 25.34 | 4,039,877 | +0.28(+1.12%) |
Jul 27, 2007 | 25.70 | 26.12 | 25.06 | 25.06 | 7,202,583 | -1.09(-4.16%) |
Jul 26, 2007 | 26.16 | 26.75 | 25.66 | 26.15 | 5,310,977 | -0.57(-2.13%) |
Jul 25, 2007 | 26.46 | 26.99 | 26.20 | 26.71 | 4,473,286 | +0.29(+1.09%) |
Jul 24, 2007 | 27.21 | 27.36 | 26.24 | 26.43 | 5,147,224 | -0.85(-3.11%) |
Jul 23, 2007 | 27.27 | 27.67 | 27.21 | 27.27 | 2,111,865 | -0.08(-0.31%) |
Jul 20, 2007 | 27.51 | 27.61 | 27.17 | 27.36 | 4,151,602 | -0.17(-0.62%) |
Jul 19, 2007 | 27.45 | 27.65 | 27.18 | 27.53 | 4,062,522 | +0.02(+0.06%) |
Jul 18, 2007 | 27.26 | 27.73 | 27.21 | 27.51 | 4,833,306 | -0.04(-0.15%) |
Jul 17, 2007 | 27.23 | 27.75 | 27.19 | 27.55 | 9,121,948 | -0.47(-1.67%) |
Jul 16, 2007 | 28.39 | 28.75 | 27.61 | 28.02 | 7,488,863 | -0.77(-2.68%) |
Jul 13, 2007 | 28.57 | 29.45 | 28.31 | 28.79 | 8,213,542 | +0.78(+2.79%) |
Jul 12, 2007 | 27.70 | 28.01 | 27.57 | 28.01 | 4,487,067 | +0.44(+1.60%) |
Jul 11, 2007 | 27.59 | 28.02 | 27.53 | 27.57 | 4,502,830 | +0.03(+0.12%) |
Jul 10, 2007 | 28.08 | 28.24 | 27.53 | 27.54 | 6,128,141 | -0.68(-2.41%) |
Jul 09, 2007 | 27.71 | 28.29 | 27.68 | 28.22 | 5,204,783 | +0.53(+1.93%) |
Jul 06, 2007 | 27.63 | 27.87 | 27.49 | 27.68 | 2,648,771 | +0.17(+0.62%) |
Jul 05, 2007 | 27.60 | 27.62 | 27.13 | 27.51 | 2,976,523 | -0.05(-0.18%) |
Jul 03, 2007 | 27.43 | 27.56 | 27.10 | 27.56 | 1,846,123 | +0.17(+0.62%) |