Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 32.83 | 33.24 | 32.67 | 33.19 | 7,738,805 | +0.40(+1.22%) |
Sep 27, 2007 | 32.14 | 32.93 | 32.06 | 32.79 | 11,486,120 | +0.82(+2.56%) |
Sep 26, 2007 | 32.16 | 32.43 | 31.39 | 31.97 | 11,137,391 | -0.54(-1.68%) |
Sep 25, 2007 | 31.75 | 32.52 | 31.67 | 32.52 | 11,410,724 | +0.45(+1.40%) |
Sep 24, 2007 | 32.32 | 32.80 | 32.01 | 32.07 | 20,246,210 | +1.44(+4.70%) |
Sep 21, 2007 | 30.71 | 30.91 | 30.55 | 30.63 | 7,794,924 | +0.50(+1.67%) |
Sep 20, 2007 | 30.01 | 30.51 | 29.90 | 30.13 | 7,299,084 | +0.40(+1.33%) |
Sep 19, 2007 | 29.77 | 30.32 | 29.58 | 29.73 | 12,908,593 | +0.77(+2.67%) |
Sep 18, 2007 | 28.01 | 29.14 | 27.85 | 28.96 | 12,302,834 | +1.74(+6.41%) |
Sep 17, 2007 | 27.53 | 27.76 | 27.13 | 27.21 | 3,779,178 | -0.63(-2.27%) |
Sep 14, 2007 | 27.46 | 28.01 | 27.29 | 27.85 | 5,102,847 | -0.10(-0.35%) |
Sep 13, 2007 | 27.70 | 28.21 | 27.60 | 27.94 | 6,932,531 | +0.60(+2.21%) |
Sep 12, 2007 | 27.09 | 27.53 | 27.03 | 27.34 | 7,864,777 | -0.47(-1.69%) |
Sep 11, 2007 | 27.01 | 28.02 | 27.01 | 27.81 | 7,742,593 | +1.01(+3.77%) |
Sep 10, 2007 | 27.13 | 27.13 | 26.32 | 26.80 | 5,796,644 | -0.30(-1.12%) |
Sep 07, 2007 | 27.24 | 27.51 | 26.86 | 27.10 | 7,506,276 | -0.85(-3.04%) |
Sep 06, 2007 | 27.11 | 28.05 | 26.95 | 27.95 | 10,158,336 | +1.44(+5.41%) |
Sep 05, 2007 | 26.77 | 26.90 | 26.41 | 26.52 | 6,978,232 | -0.60(-2.23%) |
Sep 04, 2007 | 26.32 | 27.32 | 26.32 | 27.12 | 7,579,444 | +0.45(+1.69%) |
Aug 31, 2007 | 27.02 | 27.11 | 26.66 | 26.67 | 6,618,073 | +0.57(+2.17%) |
Aug 30, 2007 | 26.00 | 26.70 | 25.89 | 26.10 | 6,246,784 | -0.26(-0.98%) |
Aug 29, 2007 | 25.83 | 26.37 | 25.55 | 26.36 | 8,844,145 | +1.14(+4.54%) |
Aug 28, 2007 | 25.87 | 25.96 | 25.13 | 25.22 | 6,787,615 | -0.97(-3.71%) |
Aug 27, 2007 | 26.29 | 26.60 | 26.03 | 26.19 | 3,797,631 | -0.12(-0.45%) |
Aug 24, 2007 | 25.62 | 26.31 | 25.41 | 26.31 | 6,364,469 | +0.56(+2.18%) |
Aug 23, 2007 | 25.82 | 25.87 | 25.13 | 25.74 | 11,448,137 | +0.58(+2.30%) |
Aug 22, 2007 | 25.14 | 25.31 | 24.90 | 25.17 | 10,696,088 | +0.84(+3.45%) |
Aug 21, 2007 | 23.65 | 24.67 | 23.51 | 24.33 | 11,087,153 | +0.46(+1.91%) |
Aug 20, 2007 | 23.80 | 24.05 | 23.23 | 23.87 | 12,217,021 | +0.73(+3.14%) |
Aug 17, 2007 | 23.36 | 23.44 | 22.21 | 23.14 | 19,971,932 | +1.07(+4.84%) |
Aug 16, 2007 | 22.12 | 22.29 | 20.87 | 22.07 | 27,234,018 | -0.87(-3.77%) |
Aug 15, 2007 | 23.18 | 24.09 | 22.83 | 22.94 | 13,145,083 | -1.41(-5.81%) |
Aug 14, 2007 | 25.15 | 25.34 | 24.22 | 24.35 | 7,550,913 | -0.87(-3.47%) |
Aug 13, 2007 | 25.75 | 25.85 | 25.17 | 25.23 | 7,229,230 | +0.42(+1.69%) |
Aug 10, 2007 | 24.54 | 24.92 | 23.99 | 24.81 | 18,505,990 | -0.78(-3.05%) |
Aug 09, 2007 | 25.78 | 26.19 | 25.45 | 25.59 | 13,888,488 | -1.47(-5.42%) |
Aug 08, 2007 | 26.50 | 27.22 | 26.34 | 27.06 | 8,451,129 | +0.94(+3.61%) |
Aug 07, 2007 | 25.47 | 26.43 | 25.34 | 26.12 | 10,105,295 | +0.14(+0.52%) |
Aug 06, 2007 | 25.74 | 25.98 | 24.79 | 25.98 | 16,216,658 | +0.29(+1.12%) |
Aug 03, 2007 | 25.72 | 26.58 | 25.55 | 25.69 | 8,104,884 | -0.88(-3.32%) |
Aug 02, 2007 | 26.39 | 26.81 | 26.23 | 26.58 | 6,073,228 | +0.19(+0.72%) |
Aug 01, 2007 | 26.37 | 26.71 | 25.83 | 26.39 | 10,071,386 | -0.55(-2.04%) |
Jul 31, 2007 | 27.64 | 27.78 | 26.92 | 26.94 | 10,523,205 | -0.13(-0.48%) |
Jul 30, 2007 | 26.60 | 27.34 | 26.42 | 27.07 | 9,469,724 | +1.16(+4.48%) |
Jul 27, 2007 | 26.19 | 26.71 | 25.56 | 25.90 | 12,778,654 | -0.81(-3.02%) |
Jul 26, 2007 | 27.08 | 27.32 | 26.33 | 26.71 | 12,718,755 | -1.51(-5.36%) |
Jul 25, 2007 | 28.42 | 28.46 | 27.64 | 28.22 | 11,626,824 | +0.03(+0.10%) |
Jul 24, 2007 | 28.62 | 28.73 | 28.03 | 28.19 | 6,156,041 | -0.64(-2.21%) |
Jul 23, 2007 | 28.76 | 28.99 | 28.55 | 28.83 | 5,229,151 | +0.52(+1.85%) |
Jul 20, 2007 | 28.41 | 28.50 | 28.11 | 28.31 | 5,460,446 | -0.22(-0.75%) |
Jul 19, 2007 | 28.24 | 28.58 | 28.21 | 28.52 | 5,407,189 | +0.74(+2.66%) |
Jul 18, 2007 | 27.62 | 27.86 | 27.51 | 27.78 | 7,651,902 | -0.22(-0.78%) |
Jul 17, 2007 | 27.81 | 28.09 | 27.74 | 28.00 | 7,349,520 | -0.19(-0.67%) |
Jul 16, 2007 | 28.29 | 28.32 | 27.98 | 28.19 | 7,705,981 | -0.51(-1.77%) |
Jul 13, 2007 | 28.50 | 28.82 | 28.45 | 28.70 | 5,731,764 | -0.28(-0.96%) |
Jul 12, 2007 | 28.40 | 29.09 | 28.27 | 28.98 | 9,454,249 | +1.14(+4.08%) |
Jul 11, 2007 | 27.73 | 27.94 | 27.53 | 27.84 | 5,247,052 | +0.36(+1.31%) |
Jul 10, 2007 | 27.56 | 27.75 | 27.41 | 27.48 | 8,902,659 | -0.84(-2.97%) |
Jul 09, 2007 | 28.13 | 28.40 | 28.13 | 28.32 | 6,547,509 | +0.76(+2.74%) |
Jul 06, 2007 | 27.20 | 27.66 | 27.24 | 27.57 | 6,893,671 | +0.59(+2.19%) |
Jul 05, 2007 | 26.71 | 27.05 | 26.71 | 26.98 | 6,931,319 | +0.74(+2.82%) |
Jul 03, 2007 | 25.89 | 26.38 | 25.97 | 26.24 | 4,196,411 | +0.27(+1.04%) |