Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 27.81 | 28.29 | 27.80 | 28.01 | 11,403,741 | +0.19(+0.70%) |
Sep 27, 2007 | 27.60 | 28.08 | 27.55 | 27.81 | 11,477,932 | +0.23(+0.85%) |
Sep 26, 2007 | 27.06 | 27.72 | 26.97 | 27.58 | 13,602,984 | +0.75(+2.80%) |
Sep 25, 2007 | 27.27 | 27.33 | 26.53 | 26.83 | 18,584,404 | -0.68(-2.46%) |
Sep 24, 2007 | 27.71 | 27.73 | 27.44 | 27.50 | 10,122,880 | -0.29(-1.04%) |
Sep 21, 2007 | 27.53 | 27.82 | 27.26 | 27.79 | 11,922,020 | +0.53(+1.94%) |
Sep 20, 2007 | 27.27 | 27.55 | 27.03 | 27.26 | 9,565,385 | -0.12(-0.43%) |
Sep 19, 2007 | 27.80 | 28.15 | 27.09 | 27.38 | 20,167,858 | -0.14(-0.52%) |
Sep 18, 2007 | 26.47 | 27.52 | 26.37 | 27.52 | 15,326,343 | +1.21(+4.61%) |
Sep 17, 2007 | 25.88 | 26.64 | 25.86 | 26.31 | 14,990,362 | +0.28(+1.09%) |
Sep 14, 2007 | 26.03 | 26.23 | 25.71 | 26.03 | 9,482,714 | -0.00(-0.01%) |
Sep 13, 2007 | 26.07 | 26.25 | 25.88 | 26.03 | 11,180,637 | +0.02(+0.09%) |
Sep 12, 2007 | 26.08 | 26.52 | 25.88 | 26.01 | 12,987,196 | -0.09(-0.33%) |
Sep 11, 2007 | 25.85 | 26.26 | 25.66 | 26.10 | 14,835,090 | +0.25(+0.96%) |
Sep 10, 2007 | 25.80 | 26.14 | 25.34 | 25.85 | 13,395,778 | +0.21(+0.82%) |
Sep 07, 2007 | 25.28 | 25.75 | 25.01 | 25.64 | 14,650,672 | -0.18(-0.68%) |
Sep 06, 2007 | 25.96 | 26.18 | 25.49 | 25.81 | 12,448,779 | -0.15(-0.56%) |
Sep 05, 2007 | 25.94 | 26.29 | 25.72 | 25.96 | 16,572,228 | -0.20(-0.78%) |
Sep 04, 2007 | 25.80 | 26.44 | 25.72 | 26.16 | 16,995,648 | +0.49(+1.90%) |
Aug 31, 2007 | 25.28 | 25.87 | 25.19 | 25.67 | 14,261,167 | +0.79(+3.15%) |
Aug 30, 2007 | 24.57 | 25.27 | 24.57 | 24.89 | 11,097,436 | +0.08(+0.34%) |
Aug 29, 2007 | 24.07 | 24.91 | 23.88 | 24.80 | 16,490,088 | +0.95(+3.98%) |
Aug 28, 2007 | 24.39 | 24.48 | 23.86 | 23.86 | 11,383,073 | -0.73(-2.96%) |
Aug 27, 2007 | 24.39 | 24.91 | 24.39 | 24.58 | 11,625,255 | +0.00(+0.01%) |
Aug 24, 2007 | 24.13 | 24.62 | 23.87 | 24.58 | 12,532,509 | +0.54(+2.26%) |
Aug 23, 2007 | 24.81 | 24.85 | 23.91 | 24.04 | 14,639,808 | -0.63(-2.55%) |
Aug 22, 2007 | 24.62 | 24.96 | 24.40 | 24.67 | 16,085,215 | +0.27(+1.10%) |
Aug 21, 2007 | 24.20 | 24.59 | 23.94 | 24.40 | 13,513,425 | +0.19(+0.80%) |
Aug 20, 2007 | 23.77 | 24.67 | 23.44 | 24.20 | 21,962,760 | +0.69(+2.94%) |
Aug 17, 2007 | 23.22 | 23.78 | 22.89 | 23.51 | 19,052,338 | +0.77(+3.39%) |
Aug 16, 2007 | 22.76 | 23.21 | 21.50 | 22.74 | 29,492,122 | -0.01(-0.06%) |
Aug 15, 2007 | 22.79 | 23.95 | 22.52 | 22.76 | 36,831,560 | +0.66(+3.00%) |
Aug 14, 2007 | 22.55 | 22.68 | 22.09 | 22.09 | 12,198,118 | -0.29(-1.31%) |
Aug 13, 2007 | 22.13 | 23.03 | 22.32 | 22.39 | 10,773,114 | +0.25(+1.15%) |
Aug 10, 2007 | 22.37 | 22.80 | 21.61 | 22.13 | 20,026,896 | -0.53(-2.33%) |
Aug 09, 2007 | 23.56 | 23.86 | 22.64 | 22.66 | 16,675,036 | -0.89(-3.80%) |
Aug 08, 2007 | 23.15 | 23.92 | 23.15 | 23.56 | 14,110,135 | +0.20(+0.85%) |
Aug 07, 2007 | 22.63 | 23.68 | 22.46 | 23.36 | 18,667,604 | +0.73(+3.24%) |
Aug 06, 2007 | 22.45 | 22.67 | 21.84 | 22.63 | 14,553,693 | +0.26(+1.18%) |
Aug 03, 2007 | 22.53 | 22.68 | 22.29 | 22.36 | 15,341,711 | -0.32(-1.40%) |
Aug 02, 2007 | 22.93 | 22.93 | 22.23 | 22.68 | 15,126,556 | +0.06(+0.26%) |
Aug 01, 2007 | 22.65 | 22.90 | 22.05 | 22.62 | 21,154,074 | -0.10(-0.46%) |
Jul 31, 2007 | 23.08 | 23.78 | 22.69 | 22.72 | 17,988,752 | -0.36(-1.55%) |
Jul 30, 2007 | 23.03 | 23.24 | 22.46 | 23.08 | 11,619,955 | +0.64(+2.83%) |
Jul 27, 2007 | 22.68 | 23.12 | 22.40 | 22.44 | 13,309,928 | -0.39(-1.72%) |
Jul 26, 2007 | 23.07 | 23.60 | 22.39 | 22.84 | 22,560,884 | -0.62(-2.65%) |
Jul 25, 2007 | 24.04 | 24.12 | 23.08 | 23.46 | 15,555,277 | -0.32(-1.33%) |
Jul 24, 2007 | 24.04 | 24.29 | 23.72 | 23.77 | 9,192,308 | -0.37(-1.54%) |
Jul 23, 2007 | 24.72 | 24.72 | 24.02 | 24.15 | 12,742,364 | -0.21(-0.86%) |
Jul 20, 2007 | 24.62 | 24.90 | 24.28 | 24.36 | 20,493,240 | -0.87(-3.45%) |
Jul 19, 2007 | 24.92 | 25.28 | 24.77 | 25.23 | 10,591,875 | +0.56(+2.28%) |
Jul 18, 2007 | 24.63 | 24.91 | 24.38 | 24.66 | 12,713,218 | -0.04(-0.15%) |
Jul 17, 2007 | 24.91 | 25.06 | 24.64 | 24.70 | 11,283,974 | -0.13(-0.53%) |
Jul 16, 2007 | 24.89 | 25.00 | 24.63 | 24.83 | 13,265,943 | +0.10(+0.40%) |
Jul 13, 2007 | 24.30 | 24.81 | 24.15 | 24.73 | 14,147,761 | +0.52(+2.14%) |
Jul 12, 2007 | 23.75 | 24.25 | 23.63 | 24.22 | 12,535,159 | +0.59(+2.49%) |
Jul 11, 2007 | 23.45 | 23.78 | 23.41 | 23.63 | 8,371,434 | +0.25(+1.07%) |
Jul 10, 2007 | 23.57 | 23.63 | 23.34 | 23.38 | 9,853,141 | -0.37(-1.54%) |
Jul 09, 2007 | 23.41 | 23.96 | 23.39 | 23.74 | 13,318,407 | +0.40(+1.71%) |
Jul 06, 2007 | 23.22 | 23.50 | 23.24 | 23.34 | 5,191,354 | +0.12(+0.53%) |
Jul 05, 2007 | 23.11 | 23.35 | 23.01 | 23.22 | 7,675,625 | +0.16(+0.68%) |
Jul 03, 2007 | 23.30 | 23.21 | 22.92 | 23.07 | 7,191,791 | -0.24(-1.03%) |