Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 29.46 | 29.64 | 29.36 | 29.54 | 3,130,313 | +0.08(+0.28%) |
Sep 27, 2007 | 29.12 | 29.55 | 28.94 | 29.46 | 4,815,457 | -0.17(-0.57%) |
Sep 26, 2007 | 30.02 | 30.12 | 29.52 | 29.62 | 3,926,122 | -0.31(-1.04%) |
Sep 25, 2007 | 29.28 | 29.94 | 29.24 | 29.93 | 3,669,141 | +0.51(+1.74%) |
Sep 24, 2007 | 29.55 | 29.74 | 29.33 | 29.42 | 3,760,631 | -0.13(-0.44%) |
Sep 21, 2007 | 29.89 | 29.94 | 29.43 | 29.55 | 6,261,466 | +0.02(+0.06%) |
Sep 20, 2007 | 29.78 | 29.91 | 29.44 | 29.53 | 3,305,323 | -0.06(-0.19%) |
Sep 19, 2007 | 29.44 | 29.90 | 29.37 | 29.59 | 3,646,944 | +0.39(+1.32%) |
Sep 18, 2007 | 28.18 | 29.21 | 28.21 | 29.21 | 5,060,192 | +1.03(+3.65%) |
Sep 17, 2007 | 28.06 | 28.51 | 28.04 | 28.18 | 2,278,220 | -0.08(-0.29%) |
Sep 14, 2007 | 27.96 | 28.38 | 27.68 | 28.26 | 3,095,030 | +0.30(+1.09%) |
Sep 13, 2007 | 28.00 | 28.12 | 27.64 | 27.96 | 2,767,970 | +0.16(+0.57%) |
Sep 12, 2007 | 27.91 | 28.27 | 27.75 | 27.80 | 2,902,379 | -0.15(-0.54%) |
Sep 11, 2007 | 27.32 | 28.02 | 27.32 | 27.95 | 3,467,453 | +0.66(+2.41%) |
Sep 10, 2007 | 27.30 | 27.63 | 26.79 | 27.29 | 2,887,826 | -0.01(-0.05%) |
Sep 07, 2007 | 27.52 | 27.64 | 27.23 | 27.31 | 3,542,778 | -0.53(-1.91%) |
Sep 06, 2007 | 27.52 | 27.97 | 27.43 | 27.84 | 2,723,728 | +0.22(+0.79%) |
Sep 05, 2007 | 27.86 | 27.91 | 27.51 | 27.62 | 2,702,166 | -0.45(-1.62%) |
Sep 04, 2007 | 27.87 | 28.27 | 27.74 | 28.07 | 3,428,531 | +0.34(+1.22%) |
Aug 31, 2007 | 27.72 | 27.95 | 27.51 | 27.73 | 2,902,659 | +0.35(+1.29%) |
Aug 30, 2007 | 27.23 | 27.78 | 26.92 | 27.38 | 4,428,473 | +0.15(+0.56%) |
Aug 29, 2007 | 26.57 | 27.23 | 26.52 | 27.23 | 4,197,178 | +0.88(+3.33%) |
Aug 28, 2007 | 27.03 | 27.10 | 26.32 | 26.35 | 4,307,225 | -0.86(-3.15%) |
Aug 27, 2007 | 27.32 | 27.42 | 27.05 | 27.21 | 2,613,826 | -0.14(-0.51%) |
Aug 24, 2007 | 27.14 | 27.42 | 26.97 | 27.34 | 3,888,879 | +0.15(+0.56%) |
Aug 23, 2007 | 27.58 | 27.68 | 26.88 | 27.19 | 3,122,192 | -0.39(-1.42%) |
Aug 22, 2007 | 27.37 | 27.71 | 27.16 | 27.58 | 3,860,038 | +0.62(+2.29%) |
Aug 21, 2007 | 27.30 | 27.27 | 26.81 | 26.97 | 3,218,798 | -0.34(-1.23%) |
Aug 20, 2007 | 27.53 | 27.72 | 27.02 | 27.30 | 4,179,257 | -0.03(-0.12%) |
Aug 17, 2007 | 26.71 | 27.45 | 26.36 | 27.33 | 7,549,265 | +0.60(+2.23%) |
Aug 16, 2007 | 26.62 | 26.88 | 26.03 | 26.74 | 7,391,615 | +0.12(+0.46%) |
Aug 15, 2007 | 27.18 | 27.41 | 26.50 | 26.62 | 5,380,251 | -0.65(-2.40%) |
Aug 14, 2007 | 27.83 | 28.02 | 27.27 | 27.27 | 5,649,628 | -0.63(-2.27%) |
Aug 13, 2007 | 28.46 | 28.58 | 27.64 | 27.90 | 7,019,752 | -0.56(-1.97%) |
Aug 10, 2007 | 28.78 | 28.90 | 27.91 | 28.46 | 9,398,779 | -0.60(-2.05%) |
Aug 09, 2007 | 29.20 | 29.40 | 28.57 | 29.06 | 8,989,954 | -0.14(-0.49%) |
Aug 08, 2007 | 28.16 | 29.59 | 28.16 | 29.20 | 9,438,542 | +0.77(+2.70%) |
Aug 07, 2007 | 28.08 | 28.66 | 27.64 | 28.43 | 6,899,283 | +0.35(+1.25%) |
Aug 06, 2007 | 27.28 | 28.08 | 27.19 | 28.08 | 5,352,866 | +0.75(+2.74%) |
Aug 03, 2007 | 27.61 | 27.74 | 27.26 | 27.33 | 5,992,450 | -0.24(-0.88%) |
Aug 02, 2007 | 27.18 | 27.62 | 27.18 | 27.58 | 5,140,557 | +0.51(+1.87%) |
Aug 01, 2007 | 26.71 | 27.11 | 26.48 | 27.07 | 8,089,676 | +0.40(+1.50%) |
Jul 31, 2007 | 27.37 | 27.50 | 26.67 | 26.67 | 7,406,204 | -0.70(-2.57%) |
Jul 30, 2007 | 27.00 | 27.53 | 26.68 | 27.37 | 9,059,510 | +1.07(+4.06%) |
Jul 27, 2007 | 26.73 | 26.99 | 26.29 | 26.31 | 6,286,947 | -0.60(-2.23%) |
Jul 26, 2007 | 27.28 | 27.63 | 26.54 | 26.91 | 8,147,942 | -0.73(-2.64%) |
Jul 25, 2007 | 27.52 | 27.83 | 27.29 | 27.63 | 4,964,706 | +0.16(+0.57%) |
Jul 24, 2007 | 27.81 | 27.81 | 27.39 | 27.48 | 6,018,691 | -0.18(-0.63%) |
Jul 23, 2007 | 27.69 | 28.29 | 27.54 | 27.65 | 6,644,809 | -0.20(-0.71%) |
Jul 20, 2007 | 27.87 | 28.04 | 27.60 | 27.85 | 9,178,406 | -0.23(-0.80%) |
Jul 19, 2007 | 28.11 | 28.48 | 27.84 | 28.07 | 9,294,361 | -0.41(-1.43%) |
Jul 18, 2007 | 28.44 | 28.70 | 28.32 | 28.48 | 8,196,385 | -0.18(-0.61%) |
Jul 17, 2007 | 28.03 | 28.71 | 28.03 | 28.66 | 7,955,850 | +0.55(+1.97%) |
Jul 16, 2007 | 27.83 | 28.27 | 27.68 | 28.10 | 4,008,447 | +0.19(+0.69%) |
Jul 13, 2007 | 27.90 | 27.94 | 27.76 | 27.91 | 1,853,154 | +0.01(+0.04%) |
Jul 12, 2007 | 27.12 | 27.90 | 27.12 | 27.90 | 3,434,971 | +0.49(+1.77%) |
Jul 11, 2007 | 27.41 | 27.50 | 27.25 | 27.41 | 4,107,853 | -0.02(-0.07%) |
Jul 10, 2007 | 27.78 | 27.78 | 27.43 | 27.43 | 3,887,759 | -0.43(-1.55%) |
Jul 09, 2007 | 27.61 | 27.98 | 27.56 | 27.86 | 4,037,288 | +0.22(+0.80%) |
Jul 06, 2007 | 27.47 | 27.69 | 27.32 | 27.64 | 2,464,152 | +0.26(+0.94%) |
Jul 05, 2007 | 27.63 | 27.64 | 27.32 | 27.38 | 2,811,653 | -0.15(-0.54%) |
Jul 03, 2007 | 27.34 | 27.65 | 27.40 | 27.53 | 2,862,896 | +0.19(+0.71%) |