Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 30.36 | 30.80 | 29.39 | 30.32 | 13,976,440 | -0.17(-0.54%) |
Sep 27, 2007 | 30.37 | 30.77 | 30.37 | 30.48 | 12,325,831 | +0.17(+0.55%) |
Sep 26, 2007 | 30.25 | 30.77 | 29.90 | 30.32 | 18,244,014 | +0.32(+1.05%) |
Sep 25, 2007 | 30.11 | 30.20 | 29.66 | 30.00 | 13,290,643 | -0.45(-1.48%) |
Sep 24, 2007 | 30.80 | 30.92 | 30.42 | 30.45 | 14,866,237 | -0.30(-0.98%) |
Sep 21, 2007 | 30.45 | 30.84 | 30.28 | 30.75 | 17,481,708 | +0.47(+1.56%) |
Sep 20, 2007 | 30.01 | 30.39 | 29.87 | 30.28 | 14,896,257 | +0.26(+0.87%) |
Sep 19, 2007 | 29.92 | 30.39 | 29.87 | 30.02 | 16,403,831 | +0.32(+1.09%) |
Sep 18, 2007 | 29.16 | 29.80 | 29.09 | 29.69 | 15,221,724 | +0.69(+2.37%) |
Sep 17, 2007 | 29.19 | 29.32 | 28.88 | 29.01 | 10,517,411 | -0.29(-1.00%) |
Sep 14, 2007 | 28.97 | 29.45 | 28.97 | 29.30 | 13,299,130 | +0.20(+0.68%) |
Sep 13, 2007 | 29.01 | 29.25 | 28.81 | 29.10 | 11,888,681 | +0.19(+0.66%) |
Sep 12, 2007 | 28.32 | 29.12 | 28.18 | 28.91 | 18,891,798 | +0.62(+2.20%) |
Sep 11, 2007 | 27.82 | 28.45 | 27.82 | 28.29 | 15,764,296 | +0.45(+1.62%) |
Sep 10, 2007 | 27.85 | 27.96 | 27.27 | 27.84 | 12,221,206 | +0.02(+0.06%) |
Sep 07, 2007 | 27.72 | 27.92 | 27.36 | 27.82 | 13,090,132 | -0.27(-0.96%) |
Sep 06, 2007 | 27.90 | 28.36 | 27.77 | 28.09 | 14,439,627 | +0.19(+0.68%) |
Sep 05, 2007 | 27.45 | 27.95 | 27.40 | 27.90 | 13,512,435 | +0.28(+1.00%) |
Sep 04, 2007 | 27.28 | 27.95 | 27.20 | 27.62 | 13,107,992 | +0.32(+1.16%) |
Aug 31, 2007 | 27.24 | 27.58 | 27.11 | 27.31 | 13,635,681 | +0.37(+1.38%) |
Aug 30, 2007 | 26.53 | 27.39 | 26.40 | 26.94 | 18,840,118 | +0.32(+1.22%) |
Aug 29, 2007 | 26.09 | 26.88 | 26.05 | 26.61 | 19,160,834 | +0.60(+2.31%) |
Aug 28, 2007 | 26.38 | 26.38 | 25.95 | 26.01 | 14,589,346 | -0.37(-1.41%) |
Aug 27, 2007 | 26.50 | 26.61 | 26.23 | 26.38 | 15,873,620 | -0.24(-0.92%) |
Aug 24, 2007 | 26.33 | 26.84 | 26.33 | 26.63 | 18,307,996 | +0.28(+1.08%) |
Aug 23, 2007 | 25.89 | 26.45 | 25.86 | 26.34 | 43,776,144 | +0.61(+2.36%) |
Aug 22, 2007 | 25.71 | 26.05 | 25.62 | 25.74 | 16,246,006 | +0.14(+0.56%) |
Aug 21, 2007 | 25.42 | 26.10 | 25.42 | 25.59 | 21,030,926 | -0.17(-0.64%) |
Aug 20, 2007 | 25.48 | 25.90 | 25.21 | 25.76 | 22,102,736 | +0.30(+1.18%) |
Aug 17, 2007 | 25.79 | 26.15 | 25.33 | 25.46 | 32,858,412 | +0.22(+0.88%) |
Aug 16, 2007 | 25.33 | 25.63 | 24.32 | 25.24 | 34,466,568 | -0.44(-1.72%) |
Aug 15, 2007 | 25.88 | 26.37 | 25.56 | 25.68 | 20,434,638 | -0.28(-1.09%) |
Aug 14, 2007 | 26.38 | 26.79 | 25.95 | 25.97 | 19,712,562 | -0.26(-0.99%) |
Aug 13, 2007 | 26.65 | 27.24 | 26.13 | 26.23 | 20,034,828 | -0.01(-0.03%) |
Aug 10, 2007 | 25.97 | 26.37 | 24.91 | 26.23 | 41,459,792 | -0.17(-0.63%) |
Aug 09, 2007 | 26.69 | 27.27 | 26.06 | 26.40 | 29,372,698 | -0.81(-2.99%) |
Aug 08, 2007 | 27.38 | 27.69 | 27.01 | 27.21 | 35,843,456 | -0.17(-0.63%) |
Aug 07, 2007 | 26.92 | 27.67 | 26.58 | 27.39 | 24,338,084 | +0.31(+1.14%) |
Aug 06, 2007 | 27.62 | 27.62 | 26.40 | 27.08 | 28,915,836 | -0.05(-0.17%) |
Aug 03, 2007 | 27.32 | 28.00 | 27.06 | 27.13 | 25,053,280 | -0.87(-3.10%) |
Aug 02, 2007 | 28.18 | 28.42 | 27.62 | 28.00 | 22,376,540 | -0.16(-0.56%) |
Aug 01, 2007 | 28.27 | 29.84 | 27.17 | 28.15 | 33,568,908 | -0.28(-1.00%) |
Jul 31, 2007 | 28.78 | 29.16 | 28.37 | 28.44 | 17,337,260 | -0.24(-0.85%) |
Jul 30, 2007 | 28.61 | 28.88 | 28.10 | 28.68 | 17,130,026 | +0.21(+0.75%) |
Jul 27, 2007 | 28.83 | 29.36 | 28.30 | 28.47 | 23,785,032 | -0.64(-2.20%) |
Jul 26, 2007 | 29.29 | 29.72 | 28.13 | 29.11 | 25,932,328 | -0.54(-1.81%) |
Jul 25, 2007 | 29.58 | 29.75 | 29.04 | 29.64 | 17,568,588 | +0.24(+0.83%) |
Jul 24, 2007 | 29.40 | 29.61 | 29.22 | 29.40 | 25,270,262 | -0.39(-1.33%) |
Jul 23, 2007 | 30.00 | 30.23 | 29.11 | 29.80 | 33,688,476 | +0.92(+3.20%) |
Jul 20, 2007 | 29.01 | 29.38 | 28.48 | 28.87 | 27,731,092 | +0.13(+0.47%) |
Jul 19, 2007 | 28.30 | 28.89 | 28.20 | 28.74 | 19,091,244 | +0.59(+2.10%) |
Jul 18, 2007 | 27.69 | 28.18 | 27.69 | 28.14 | 20,138,876 | +0.28(+0.99%) |
Jul 17, 2007 | 28.05 | 28.30 | 27.76 | 27.87 | 19,036,974 | -0.10(-0.37%) |
Jul 16, 2007 | 28.03 | 28.16 | 27.57 | 27.97 | 17,567,652 | -0.06(-0.23%) |
Jul 13, 2007 | 27.49 | 28.17 | 27.47 | 28.03 | 26,265,068 | +0.41(+1.49%) |
Jul 12, 2007 | 27.43 | 27.67 | 27.17 | 27.62 | 23,980,628 | +0.45(+1.66%) |
Jul 11, 2007 | 27.32 | 27.37 | 26.97 | 27.17 | 20,697,668 | -0.43(-1.57%) |
Jul 10, 2007 | 27.73 | 27.90 | 27.39 | 27.61 | 16,093,414 | -0.09(-0.34%) |
Jul 09, 2007 | 27.55 | 27.80 | 27.52 | 27.70 | 13,045,725 | +0.18(+0.66%) |
Jul 06, 2007 | 27.36 | 27.66 | 27.26 | 27.52 | 14,191,589 | +0.28(+1.04%) |
Jul 05, 2007 | 27.63 | 27.63 | 26.68 | 27.24 | 28,328,194 | -0.28(-1.03%) |
Jul 03, 2007 | 27.69 | 27.71 | 27.44 | 27.52 | 6,962,949 | -0.07(-0.26%) |