Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 25.30 | 25.56 | 25.17 | 25.37 | 3,143,011 | +0.49(+1.95%) |
Aug 30, 2007 | 24.81 | 25.16 | 24.78 | 24.89 | 2,492,634 | -0.18(-0.74%) |
Aug 29, 2007 | 24.93 | 25.12 | 24.83 | 25.07 | 2,093,145 | +0.18(+0.72%) |
Aug 28, 2007 | 25.12 | 25.27 | 24.88 | 24.89 | 4,491,104 | -0.46(-1.80%) |
Aug 27, 2007 | 25.34 | 25.46 | 25.24 | 25.35 | 1,430,830 | -0.02(-0.10%) |
Aug 24, 2007 | 25.00 | 25.39 | 25.21 | 25.37 | 2,707,917 | +0.31(+1.24%) |
Aug 23, 2007 | 25.42 | 25.46 | 24.91 | 25.06 | 4,506,952 | +0.05(+0.19%) |
Aug 22, 2007 | 24.82 | 25.09 | 24.80 | 25.01 | 2,250,594 | +0.24(+0.96%) |
Aug 21, 2007 | 24.61 | 24.92 | 24.58 | 24.77 | 2,215,812 | +0.10(+0.39%) |
Aug 20, 2007 | 24.80 | 24.88 | 24.50 | 24.68 | 3,434,446 | +0.05(+0.20%) |
Aug 17, 2007 | 23.93 | 24.90 | 24.31 | 24.63 | 5,926,875 | +0.43(+1.79%) |
Aug 16, 2007 | 23.88 | 24.21 | 23.74 | 24.20 | 9,861,042 | +0.04(+0.16%) |
Aug 15, 2007 | 24.08 | 24.50 | 24.06 | 24.16 | 5,785,866 | -0.38(-1.56%) |
Aug 14, 2007 | 24.84 | 24.90 | 24.45 | 24.54 | 6,804,885 | -0.51(-2.02%) |
Aug 13, 2007 | 24.95 | 25.28 | 24.90 | 25.05 | 3,526,446 | -0.25(-0.98%) |
Aug 10, 2007 | 25.37 | 25.55 | 24.88 | 25.29 | 4,725,734 | -0.19(-0.74%) |
Aug 09, 2007 | 25.53 | 25.73 | 25.27 | 25.48 | 7,061,125 | -0.15(-0.59%) |
Aug 08, 2007 | 26.14 | 26.28 | 25.40 | 25.63 | 15,154,623 | +0.14(+0.53%) |
Aug 07, 2007 | 25.37 | 25.71 | 25.33 | 25.50 | 5,269,294 | +0.09(+0.36%) |
Aug 06, 2007 | 25.38 | 25.45 | 25.17 | 25.41 | 6,375,292 | +0.57(+2.29%) |
Aug 03, 2007 | 24.95 | 25.20 | 24.82 | 24.84 | 6,827,113 | -0.36(-1.43%) |
Aug 02, 2007 | 25.18 | 25.38 | 25.13 | 25.20 | 5,696,322 | +0.12(+0.48%) |
Aug 01, 2007 | 25.24 | 25.28 | 24.74 | 25.08 | 9,139,975 | +0.26(+1.04%) |
Jul 31, 2007 | 25.03 | 25.02 | 24.75 | 24.82 | 10,388,048 | +0.80(+3.34%) |
Jul 30, 2007 | 24.07 | 24.11 | 23.47 | 24.02 | 11,091,919 | -0.10(-0.40%) |
Jul 27, 2007 | 24.56 | 24.89 | 24.08 | 24.11 | 7,655,548 | -0.78(-3.12%) |
Jul 26, 2007 | 25.27 | 25.40 | 24.78 | 24.89 | 8,802,156 | -0.68(-2.66%) |
Jul 25, 2007 | 25.85 | 25.95 | 25.30 | 25.57 | 12,853,529 | +0.65(+2.59%) |
Jul 24, 2007 | 25.17 | 25.26 | 24.82 | 24.93 | 5,876,135 | -0.38(-1.50%) |
Jul 23, 2007 | 25.43 | 25.53 | 25.30 | 25.30 | 3,476,639 | -0.27(-1.06%) |
Jul 20, 2007 | 25.85 | 25.88 | 25.50 | 25.58 | 4,846,342 | -0.16(-0.62%) |
Jul 19, 2007 | 25.76 | 25.88 | 25.66 | 25.74 | 6,371,015 | +0.33(+1.30%) |
Jul 18, 2007 | 25.52 | 25.58 | 25.24 | 25.41 | 6,741,884 | -0.40(-1.56%) |
Jul 17, 2007 | 25.92 | 25.97 | 25.77 | 25.81 | 4,381,405 | -0.13(-0.51%) |
Jul 16, 2007 | 25.97 | 26.09 | 25.92 | 25.94 | 6,886,100 | +0.41(+1.62%) |
Jul 13, 2007 | 25.74 | 25.74 | 25.51 | 25.53 | 2,832,024 | -0.05(-0.19%) |
Jul 12, 2007 | 25.28 | 25.59 | 25.20 | 25.58 | 2,838,816 | +0.45(+1.80%) |
Jul 11, 2007 | 25.30 | 25.34 | 25.06 | 25.12 | 3,004,292 | +0.08(+0.33%) |
Jul 10, 2007 | 25.14 | 25.21 | 24.98 | 25.04 | 2,658,933 | -0.07(-0.27%) |
Jul 09, 2007 | 25.16 | 25.24 | 24.98 | 25.11 | 2,445,080 | -0.06(-0.23%) |
Jul 06, 2007 | 25.14 | 25.29 | 25.02 | 25.17 | 2,194,637 | -0.15(-0.60%) |
Jul 05, 2007 | 25.62 | 25.62 | 25.20 | 25.32 | 2,081,414 | -0.22(-0.86%) |
Jul 03, 2007 | 25.56 | 25.62 | 25.51 | 25.54 | 2,193,172 | +0.09(+0.36%) |
Jul 02, 2007 | 25.42 | 25.52 | 25.33 | 25.45 | 2,872,971 | +0.00(+0.00%) |
Jun 29, 2007 | 25.25 | 25.56 | 25.25 | 25.45 | 2,459,292 | -0.04(-0.15%) |
Jun 28, 2007 | 25.57 | 25.55 | 25.41 | 25.48 | 2,664,901 | -0.11(-0.42%) |
Jun 27, 2007 | 25.60 | 25.79 | 25.39 | 25.59 | 3,875,304 | +0.24(+0.96%) |
Jun 26, 2007 | 25.45 | 25.45 | 25.26 | 25.35 | 6,276,350 | +0.25(+0.99%) |
Jun 25, 2007 | 25.30 | 25.49 | 25.09 | 25.10 | 4,162,931 | -0.08(-0.33%) |
Jun 22, 2007 | 25.27 | 25.33 | 25.13 | 25.18 | 4,342,372 | -0.20(-0.80%) |
Jun 21, 2007 | 25.30 | 25.45 | 25.20 | 25.39 | 3,237,765 | -0.07(-0.29%) |
Jun 20, 2007 | 25.60 | 25.66 | 25.41 | 25.46 | 3,768,074 | -0.10(-0.38%) |
Jun 19, 2007 | 25.47 | 25.59 | 25.39 | 25.56 | 4,613,976 | +0.06(+0.23%) |
Jun 18, 2007 | 25.52 | 25.59 | 25.43 | 25.50 | 2,783,657 | -0.13(-0.51%) |
Jun 15, 2007 | 25.40 | 25.64 | 25.30 | 25.63 | 5,354,913 | +0.30(+1.17%) |
Jun 14, 2007 | 25.07 | 25.38 | 25.05 | 25.33 | 4,275,204 | -0.11(-0.44%) |
Jun 13, 2007 | 25.16 | 25.47 | 25.04 | 25.45 | 5,656,845 | +0.16(+0.63%) |
Jun 12, 2007 | 25.27 | 25.47 | 25.21 | 25.28 | 5,153,008 | -0.18(-0.72%) |
Jun 11, 2007 | 24.99 | 25.52 | 24.96 | 25.47 | 6,320,189 | +0.41(+1.65%) |
Jun 08, 2007 | 24.97 | 25.09 | 24.80 | 25.06 | 3,477,565 | +0.11(+0.45%) |
Jun 07, 2007 | 25.00 | 25.37 | 24.94 | 24.94 | 8,386,949 | -0.06(-0.23%) |
Jun 06, 2007 | 25.23 | 25.18 | 24.69 | 25.00 | 19,786,300 | -0.21(-0.85%) |
Jun 05, 2007 | 24.96 | 26.13 | 24.78 | 25.22 | 17,296,732 | +0.04(+0.17%) |
Jun 04, 2007 | 24.80 | 25.17 | 24.82 | 25.17 | 4,737,116 | +0.26(+1.03%) |