Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 30.06 | 31.27 | 29.89 | 30.50 | 9,071,980 | +1.05(+3.57%) |
Sep 27, 2007 | 29.20 | 29.70 | 29.08 | 29.45 | 2,921,866 | +0.44(+1.52%) |
Sep 26, 2007 | 29.10 | 29.35 | 28.95 | 29.01 | 5,712,018 | +0.08(+0.28%) |
Sep 25, 2007 | 28.00 | 29.13 | 27.98 | 28.93 | 4,484,688 | +0.87(+3.10%) |
Sep 24, 2007 | 27.90 | 28.40 | 27.75 | 28.06 | 3,550,120 | +0.54(+1.98%) |
Sep 21, 2007 | 27.66 | 27.68 | 27.40 | 27.52 | 2,960,352 | +0.09(+0.35%) |
Sep 20, 2007 | 27.12 | 27.53 | 27.00 | 27.42 | 2,712,438 | +0.27(+0.99%) |
Sep 19, 2007 | 27.57 | 27.62 | 26.97 | 27.15 | 2,043,514 | -0.35(-1.27%) |
Sep 18, 2007 | 27.39 | 27.52 | 27.20 | 27.50 | 2,249,600 | +0.30(+1.10%) |
Sep 17, 2007 | 27.34 | 27.50 | 27.16 | 27.20 | 2,279,106 | -0.25(-0.91%) |
Sep 14, 2007 | 27.24 | 27.53 | 27.09 | 27.45 | 1,668,086 | +0.11(+0.40%) |
Sep 13, 2007 | 27.21 | 27.56 | 27.04 | 27.34 | 2,022,188 | +0.23(+0.85%) |
Sep 12, 2007 | 26.69 | 27.27 | 26.66 | 27.11 | 2,630,184 | +0.24(+0.89%) |
Sep 11, 2007 | 26.98 | 27.05 | 26.52 | 26.87 | 1,897,928 | +0.09(+0.32%) |
Sep 10, 2007 | 27.18 | 27.27 | 26.57 | 26.79 | 1,160,672 | -0.32(-1.18%) |
Sep 07, 2007 | 26.84 | 27.16 | 26.75 | 27.11 | 1,569,942 | -0.02(-0.07%) |
Sep 06, 2007 | 27.00 | 27.36 | 27.00 | 27.12 | 2,369,982 | +0.14(+0.50%) |
Sep 05, 2007 | 27.02 | 27.18 | 26.88 | 26.99 | 1,893,376 | -0.09(-0.33%) |
Sep 04, 2007 | 26.52 | 27.29 | 26.41 | 27.08 | 3,484,840 | +0.50(+1.90%) |
Aug 31, 2007 | 26.57 | 26.86 | 26.34 | 26.57 | 1,769,458 | +0.25(+0.95%) |
Aug 30, 2007 | 26.03 | 26.43 | 25.86 | 26.32 | 1,920,226 | +0.08(+0.30%) |
Aug 29, 2007 | 26.05 | 26.30 | 25.81 | 26.25 | 1,271,540 | +0.39(+1.53%) |
Aug 28, 2007 | 26.20 | 26.21 | 25.84 | 25.85 | 1,880,894 | -0.57(-2.16%) |
Aug 27, 2007 | 26.48 | 26.64 | 26.16 | 26.42 | 2,626,652 | -0.14(-0.53%) |
Aug 24, 2007 | 26.25 | 26.59 | 26.12 | 26.56 | 2,422,624 | +0.27(+1.05%) |
Aug 23, 2007 | 25.82 | 26.39 | 25.75 | 26.29 | 7,371,432 | +0.62(+2.44%) |
Aug 22, 2007 | 24.71 | 25.66 | 24.69 | 25.66 | 4,473,670 | +0.97(+3.93%) |
Aug 21, 2007 | 24.67 | 24.69 | 24.29 | 24.69 | 1,826,466 | +0.00(+0.00%) |
Aug 20, 2007 | 25.05 | 25.20 | 24.45 | 24.69 | 1,689,758 | -0.31(-1.26%) |
Aug 17, 2007 | 25.00 | 25.02 | 24.20 | 25.00 | 3,569,910 | +0.86(+3.58%) |
Aug 16, 2007 | 24.77 | 24.82 | 23.75 | 24.14 | 7,086,918 | -0.86(-3.42%) |
Aug 15, 2007 | 25.48 | 25.75 | 24.90 | 25.00 | 3,537,536 | -0.60(-2.34%) |
Aug 14, 2007 | 25.50 | 25.96 | 25.22 | 25.59 | 2,845,276 | +0.38(+1.51%) |
Aug 13, 2007 | 25.25 | 26.02 | 25.16 | 25.21 | 3,230,514 | +0.09(+0.34%) |
Aug 10, 2007 | 25.00 | 25.25 | 23.90 | 25.13 | 4,944,282 | -0.09(-0.34%) |
Aug 09, 2007 | 25.66 | 26.59 | 25.15 | 25.21 | 4,574,754 | -0.91(-3.46%) |
Aug 08, 2007 | 26.52 | 26.64 | 25.93 | 26.12 | 3,602,874 | -0.14(-0.53%) |
Aug 07, 2007 | 26.29 | 26.56 | 25.96 | 26.26 | 3,273,510 | -0.23(-0.87%) |
Aug 06, 2007 | 26.25 | 26.50 | 25.80 | 26.49 | 2,609,446 | +0.58(+2.24%) |
Aug 03, 2007 | 26.05 | 26.70 | 25.88 | 25.91 | 2,432,922 | -0.57(-2.15%) |
Aug 02, 2007 | 26.02 | 26.49 | 25.98 | 26.48 | 2,300,302 | +0.62(+2.40%) |
Aug 01, 2007 | 26.07 | 26.15 | 25.48 | 25.86 | 5,168,426 | -0.04(-0.15%) |
Jul 31, 2007 | 27.43 | 27.66 | 25.70 | 25.90 | 10,170,474 | -0.96(-3.56%) |
Jul 30, 2007 | 26.36 | 26.86 | 26.00 | 26.86 | 4,777,242 | +0.50(+1.88%) |
Jul 27, 2007 | 26.51 | 26.75 | 25.93 | 26.36 | 4,439,896 | -0.35(-1.31%) |
Jul 26, 2007 | 26.97 | 26.97 | 25.70 | 26.71 | 7,769,992 | -0.35(-1.29%) |
Jul 25, 2007 | 27.80 | 27.86 | 27.00 | 27.06 | 2,970,144 | -0.39(-1.40%) |
Jul 24, 2007 | 27.80 | 27.88 | 27.44 | 27.45 | 2,693,226 | -0.45(-1.61%) |
Jul 23, 2007 | 27.71 | 28.02 | 27.50 | 27.89 | 1,704,262 | +0.19(+0.69%) |
Jul 20, 2007 | 27.77 | 27.86 | 27.48 | 27.70 | 2,490,890 | -0.12(-0.43%) |
Jul 19, 2007 | 28.07 | 28.15 | 27.73 | 27.82 | 1,256,666 | -0.17(-0.61%) |
Jul 18, 2007 | 28.16 | 28.20 | 27.55 | 28.00 | 2,957,792 | -0.23(-0.81%) |
Jul 17, 2007 | 28.73 | 28.73 | 28.16 | 28.23 | 2,254,972 | -0.50(-1.74%) |
Jul 16, 2007 | 29.00 | 29.04 | 28.62 | 28.73 | 2,632,000 | -0.42(-1.44%) |
Jul 13, 2007 | 29.00 | 29.16 | 28.89 | 29.14 | 4,608,514 | +0.16(+0.55%) |
Jul 12, 2007 | 28.80 | 29.12 | 28.41 | 28.98 | 3,587,130 | +0.21(+0.75%) |
Jul 11, 2007 | 28.32 | 28.79 | 28.32 | 28.77 | 2,159,524 | +0.44(+1.55%) |
Jul 10, 2007 | 28.25 | 28.55 | 28.18 | 28.33 | 2,596,356 | -0.12(-0.44%) |
Jul 09, 2007 | 28.16 | 28.66 | 28.16 | 28.45 | 1,730,090 | +0.22(+0.80%) |
Jul 06, 2007 | 28.15 | 28.41 | 28.00 | 28.23 | 1,590,334 | -0.04(-0.14%) |
Jul 05, 2007 | 28.23 | 28.27 | 27.80 | 28.27 | 2,938,952 | +0.16(+0.59%) |
Jul 03, 2007 | 28.48 | 28.73 | 28.04 | 28.11 | 1,674,698 | -0.33(-1.16%) |