Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 29.50 | 29.65 | 29.18 | 29.46 | 7,919,564 | -0.12(-0.39%) |
Sep 27, 2007 | 29.76 | 29.85 | 29.43 | 29.58 | 4,941,508 | -0.08(-0.26%) |
Sep 26, 2007 | 29.64 | 29.89 | 29.45 | 29.66 | 6,376,729 | +0.20(+0.67%) |
Sep 25, 2007 | 29.22 | 29.50 | 28.89 | 29.46 | 9,196,711 | -0.14(-0.48%) |
Sep 24, 2007 | 29.98 | 30.16 | 29.44 | 29.60 | 7,569,701 | -0.34(-1.13%) |
Sep 21, 2007 | 29.80 | 30.02 | 29.53 | 29.94 | 8,592,739 | +0.20(+0.69%) |
Sep 20, 2007 | 30.28 | 30.37 | 29.56 | 29.73 | 12,597,060 | -0.66(-2.17%) |
Sep 19, 2007 | 30.92 | 30.99 | 30.22 | 30.39 | 17,035,766 | +0.01(+0.02%) |
Sep 18, 2007 | 30.08 | 30.45 | 29.25 | 30.39 | 38,082,624 | +1.87(+6.56%) |
Sep 17, 2007 | 28.11 | 28.59 | 28.07 | 28.52 | 12,141,591 | +0.29(+1.04%) |
Sep 14, 2007 | 27.83 | 28.40 | 27.50 | 28.22 | 12,148,226 | +0.40(+1.43%) |
Sep 13, 2007 | 27.66 | 28.30 | 27.63 | 27.83 | 10,546,289 | +0.34(+1.23%) |
Sep 12, 2007 | 27.36 | 27.70 | 27.15 | 27.49 | 8,624,914 | +0.04(+0.16%) |
Sep 11, 2007 | 27.51 | 27.61 | 27.25 | 27.44 | 8,546,820 | +0.11(+0.40%) |
Sep 10, 2007 | 27.53 | 27.64 | 27.14 | 27.33 | 7,586,257 | -0.10(-0.37%) |
Sep 07, 2007 | 27.47 | 27.52 | 27.18 | 27.43 | 9,028,038 | -0.23(-0.83%) |
Sep 06, 2007 | 27.85 | 28.04 | 27.60 | 27.67 | 6,347,522 | -0.03(-0.12%) |
Sep 05, 2007 | 27.91 | 27.91 | 27.39 | 27.70 | 11,299,261 | -0.44(-1.55%) |
Sep 04, 2007 | 28.14 | 28.45 | 27.98 | 28.13 | 7,819,760 | -0.01(-0.02%) |
Aug 31, 2007 | 28.23 | 28.36 | 27.98 | 28.14 | 6,663,180 | +0.17(+0.60%) |
Aug 30, 2007 | 27.85 | 28.07 | 27.74 | 27.97 | 7,423,820 | -0.18(-0.64%) |
Aug 29, 2007 | 27.80 | 28.22 | 27.60 | 28.15 | 6,958,846 | +0.54(+1.97%) |
Aug 28, 2007 | 27.85 | 27.98 | 27.55 | 27.61 | 7,297,307 | -0.38(-1.37%) |
Aug 27, 2007 | 28.17 | 28.53 | 27.96 | 27.99 | 6,718,650 | -0.20(-0.73%) |
Aug 24, 2007 | 28.09 | 28.33 | 27.96 | 28.20 | 7,103,008 | +0.00(+0.00%) |
Aug 23, 2007 | 28.56 | 28.59 | 28.09 | 28.20 | 7,011,325 | -0.19(-0.68%) |
Aug 22, 2007 | 28.46 | 28.56 | 28.10 | 28.39 | 6,626,163 | +0.16(+0.57%) |
Aug 21, 2007 | 27.99 | 28.49 | 27.92 | 28.23 | 6,547,564 | +0.14(+0.50%) |
Aug 20, 2007 | 27.98 | 28.41 | 27.88 | 28.09 | 7,335,417 | +0.13(+0.46%) |
Aug 17, 2007 | 28.14 | 28.17 | 27.46 | 27.96 | 12,254,686 | +0.40(+1.44%) |
Aug 16, 2007 | 27.69 | 27.84 | 26.79 | 27.56 | 17,265,974 | -0.31(-1.13%) |
Aug 15, 2007 | 27.92 | 28.68 | 27.82 | 27.88 | 8,446,206 | -0.04(-0.14%) |
Aug 14, 2007 | 28.43 | 28.45 | 27.87 | 27.91 | 12,752,406 | -0.56(-1.98%) |
Aug 13, 2007 | 29.07 | 29.34 | 28.34 | 28.48 | 8,484,344 | -0.39(-1.35%) |
Aug 10, 2007 | 28.69 | 29.18 | 28.14 | 28.87 | 11,579,939 | +0.10(+0.36%) |
Aug 09, 2007 | 28.98 | 29.42 | 28.75 | 28.77 | 12,582,430 | -0.22(-0.75%) |
Aug 08, 2007 | 28.97 | 29.29 | 28.81 | 28.98 | 10,867,781 | +0.24(+0.82%) |
Aug 07, 2007 | 28.27 | 29.50 | 28.20 | 28.75 | 15,769,448 | +0.31(+1.08%) |
Aug 06, 2007 | 27.96 | 28.71 | 27.67 | 28.44 | 13,164,478 | +0.44(+1.55%) |
Aug 03, 2007 | 28.11 | 28.47 | 27.86 | 28.00 | 9,583,034 | -0.46(-1.62%) |
Aug 02, 2007 | 28.37 | 28.58 | 27.86 | 28.47 | 10,123,885 | +0.14(+0.50%) |
Aug 01, 2007 | 28.26 | 28.56 | 27.94 | 28.32 | 17,579,422 | -0.22(-0.78%) |
Jul 31, 2007 | 28.84 | 29.20 | 28.49 | 28.55 | 11,993,440 | -0.13(-0.45%) |
Jul 30, 2007 | 28.32 | 28.87 | 28.20 | 28.68 | 9,266,075 | +0.37(+1.31%) |
Jul 27, 2007 | 28.56 | 28.94 | 28.21 | 28.31 | 12,533,441 | -0.29(-1.01%) |
Jul 26, 2007 | 28.84 | 29.00 | 28.25 | 28.59 | 17,802,660 | -0.55(-1.89%) |
Jul 25, 2007 | 29.12 | 29.36 | 28.75 | 29.14 | 12,339,767 | +0.11(+0.38%) |
Jul 24, 2007 | 29.20 | 29.51 | 28.88 | 29.04 | 11,124,053 | -0.38(-1.31%) |
Jul 23, 2007 | 29.96 | 30.05 | 29.36 | 29.42 | 13,584,853 | -0.28(-0.93%) |
Jul 20, 2007 | 29.98 | 30.07 | 29.48 | 29.69 | 11,392,677 | -0.29(-0.96%) |
Jul 19, 2007 | 29.73 | 30.07 | 29.58 | 29.98 | 6,348,423 | +0.38(+1.28%) |
Jul 18, 2007 | 29.65 | 29.90 | 29.22 | 29.61 | 8,959,783 | -0.17(-0.58%) |
Jul 17, 2007 | 30.16 | 30.37 | 29.72 | 29.78 | 10,240,986 | -0.42(-1.40%) |
Jul 16, 2007 | 30.28 | 30.31 | 30.00 | 30.20 | 6,399,411 | -0.12(-0.38%) |
Jul 13, 2007 | 30.74 | 30.74 | 30.25 | 30.32 | 7,000,367 | -0.45(-1.46%) |
Jul 12, 2007 | 30.63 | 30.90 | 30.32 | 30.76 | 8,369,339 | +0.38(+1.24%) |
Jul 11, 2007 | 30.41 | 30.60 | 30.32 | 30.39 | 7,863,805 | -0.03(-0.11%) |
Jul 10, 2007 | 30.63 | 30.69 | 30.13 | 30.42 | 9,950,644 | -0.54(-1.74%) |
Jul 09, 2007 | 30.87 | 30.98 | 30.62 | 30.96 | 7,078,174 | +0.03(+0.10%) |
Jul 06, 2007 | 30.60 | 31.04 | 30.42 | 30.92 | 8,703,409 | +0.32(+1.05%) |
Jul 05, 2007 | 30.09 | 30.69 | 30.01 | 30.60 | 10,068,569 | +0.49(+1.62%) |
Jul 03, 2007 | 30.07 | 30.22 | 30.03 | 30.12 | 3,318,704 | +0.06(+0.21%) |