Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 21.79 | 21.79 | 21.50 | 21.55 | 37,212,940 | -0.21(-0.98%) |
Sep 27, 2007 | 22.02 | 22.07 | 21.69 | 21.76 | 25,576,990 | -0.15(-0.70%) |
Sep 26, 2007 | 22.05 | 22.17 | 21.79 | 21.91 | 27,871,234 | -0.06(-0.27%) |
Sep 25, 2007 | 22.04 | 22.06 | 21.73 | 21.97 | 42,039,004 | -0.53(-2.36%) |
Sep 24, 2007 | 22.93 | 23.11 | 22.27 | 22.50 | 25,370,750 | -0.39(-1.71%) |
Sep 21, 2007 | 23.59 | 23.61 | 22.90 | 22.90 | 36,053,544 | -0.56(-2.41%) |
Sep 20, 2007 | 24.03 | 24.03 | 23.36 | 23.46 | 31,593,678 | -0.57(-2.38%) |
Sep 19, 2007 | 24.28 | 24.68 | 23.93 | 24.03 | 30,474,434 | -0.12(-0.50%) |
Sep 18, 2007 | 23.50 | 24.16 | 23.41 | 24.15 | 32,449,652 | +0.65(+2.77%) |
Sep 17, 2007 | 23.48 | 23.71 | 23.37 | 23.50 | 19,789,690 | -0.20(-0.84%) |
Sep 14, 2007 | 23.65 | 23.80 | 23.25 | 23.70 | 18,880,624 | +0.05(+0.20%) |
Sep 13, 2007 | 23.44 | 23.81 | 23.33 | 23.65 | 24,491,214 | +0.35(+1.48%) |
Sep 12, 2007 | 22.93 | 23.46 | 22.89 | 23.31 | 29,884,114 | +0.15(+0.63%) |
Sep 11, 2007 | 22.58 | 23.18 | 22.48 | 23.16 | 50,046,856 | +0.70(+3.14%) |
Sep 10, 2007 | 22.88 | 23.01 | 22.19 | 22.46 | 33,437,418 | -0.27(-1.17%) |
Sep 07, 2007 | 23.12 | 23.17 | 22.66 | 22.72 | 45,571,884 | -0.67(-2.87%) |
Sep 06, 2007 | 24.15 | 24.42 | 23.39 | 23.39 | 54,694,264 | -0.86(-3.53%) |
Sep 05, 2007 | 24.10 | 24.28 | 21.93 | 24.25 | 67,970,096 | +0.10(+0.41%) |
Sep 04, 2007 | 24.72 | 24.82 | 24.00 | 24.15 | 140,968,848 | -1.30(-5.09%) |
Aug 31, 2007 | 24.82 | 25.60 | 24.72 | 25.45 | 99,081,344 | +0.84(+3.43%) |
Aug 30, 2007 | 24.17 | 24.67 | 24.15 | 24.60 | 52,004,144 | +0.33(+1.34%) |
Aug 29, 2007 | 23.28 | 24.44 | 23.33 | 24.28 | 99,812,576 | +1.00(+4.28%) |
Aug 28, 2007 | 23.58 | 23.62 | 23.25 | 23.28 | 83,971,576 | -0.13(-0.57%) |
Aug 27, 2007 | 23.04 | 23.62 | 23.31 | 23.41 | 38,964,236 | +0.38(+1.64%) |
Aug 24, 2007 | 22.60 | 23.21 | 22.69 | 23.04 | 21,631,646 | +0.44(+1.94%) |
Aug 23, 2007 | 22.68 | 22.82 | 22.44 | 22.60 | 34,811,800 | -0.50(-2.16%) |
Aug 22, 2007 | 22.90 | 23.12 | 22.65 | 23.10 | 42,517,912 | +0.31(+1.37%) |
Aug 21, 2007 | 22.45 | 23.02 | 22.32 | 22.78 | 28,287,514 | +0.34(+1.51%) |
Aug 20, 2007 | 22.36 | 22.54 | 22.13 | 22.44 | 27,069,856 | +0.32(+1.44%) |
Aug 17, 2007 | 22.48 | 22.68 | 21.89 | 22.13 | 46,103,892 | +0.33(+1.49%) |
Aug 16, 2007 | 21.96 | 22.40 | 21.16 | 21.80 | 56,816,512 | -0.36(-1.62%) |
Aug 15, 2007 | 22.26 | 22.88 | 22.06 | 22.16 | 40,444,016 | -0.11(-0.48%) |
Aug 14, 2007 | 23.32 | 23.44 | 22.24 | 22.26 | 63,609,532 | -1.14(-4.88%) |
Aug 13, 2007 | 23.93 | 23.93 | 23.33 | 23.41 | 31,670,850 | -0.45(-1.89%) |
Aug 10, 2007 | 23.77 | 24.09 | 23.45 | 23.86 | 33,081,214 | +0.09(+0.36%) |
Aug 09, 2007 | 23.75 | 24.08 | 23.33 | 23.77 | 55,910,644 | -1.34(-5.32%) |
Aug 08, 2007 | 24.24 | 25.11 | 24.11 | 25.11 | 53,888,440 | +0.93(+3.85%) |
Aug 07, 2007 | 24.28 | 24.62 | 23.86 | 24.18 | 42,698,120 | -0.33(-1.33%) |
Aug 06, 2007 | 24.14 | 24.57 | 23.71 | 24.50 | 50,433,292 | +0.31(+1.26%) |
Aug 03, 2007 | 24.64 | 25.13 | 24.13 | 24.20 | 68,254,784 | -0.92(-3.68%) |
Aug 02, 2007 | 25.07 | 25.34 | 24.98 | 25.12 | 39,850,296 | +0.03(+0.13%) |
Aug 01, 2007 | 24.54 | 25.17 | 24.28 | 25.09 | 46,295,364 | +0.40(+1.61%) |
Jul 31, 2007 | 25.35 | 25.52 | 24.63 | 24.69 | 44,790,032 | -0.43(-1.69%) |
Jul 30, 2007 | 24.55 | 25.36 | 24.44 | 25.11 | 44,621,264 | +0.70(+2.88%) |
Jul 27, 2007 | 24.62 | 24.90 | 24.39 | 24.41 | 38,399,736 | -0.37(-1.47%) |
Jul 26, 2007 | 24.89 | 25.39 | 24.44 | 24.78 | 52,940,672 | -0.49(-1.95%) |
Jul 25, 2007 | 25.38 | 25.51 | 24.99 | 25.27 | 36,411,104 | +0.06(+0.24%) |
Jul 24, 2007 | 25.75 | 25.87 | 25.15 | 25.21 | 39,421,976 | -0.67(-2.59%) |
Jul 23, 2007 | 26.23 | 26.24 | 25.84 | 25.88 | 29,579,712 | -0.29(-1.09%) |
Jul 20, 2007 | 26.24 | 26.48 | 26.13 | 26.16 | 26,920,056 | -0.21(-0.78%) |
Jul 19, 2007 | 26.60 | 26.66 | 26.25 | 26.37 | 23,626,900 | -0.23(-0.85%) |
Jul 18, 2007 | 26.58 | 26.85 | 26.36 | 26.60 | 26,178,894 | -0.07(-0.27%) |
Jul 17, 2007 | 26.88 | 26.89 | 26.64 | 26.67 | 20,883,594 | -0.29(-1.06%) |
Jul 16, 2007 | 27.00 | 27.07 | 26.90 | 26.95 | 16,901,472 | -0.19(-0.71%) |
Jul 13, 2007 | 27.13 | 27.24 | 26.97 | 27.15 | 18,108,246 | -0.05(-0.17%) |
Jul 12, 2007 | 26.99 | 27.23 | 26.85 | 27.19 | 30,130,886 | +0.31(+1.14%) |
Jul 11, 2007 | 26.72 | 27.07 | 26.66 | 26.89 | 31,312,376 | +0.15(+0.57%) |
Jul 10, 2007 | 26.91 | 27.12 | 26.69 | 26.74 | 52,572,628 | +0.01(+0.05%) |
Jul 09, 2007 | 27.13 | 27.21 | 26.68 | 26.72 | 26,101,146 | -0.05(-0.17%) |
Jul 06, 2007 | 26.52 | 26.91 | 26.47 | 26.77 | 25,309,096 | +0.31(+1.18%) |
Jul 05, 2007 | 26.12 | 26.50 | 26.04 | 26.46 | 22,078,444 | +0.42(+1.61%) |
Jul 03, 2007 | 26.19 | 26.27 | 25.87 | 26.04 | 9,434,154 | -0.11(-0.43%) |