Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 26.36 | 26.43 | 25.83 | 26.07 | 2,256,633 | -0.41(-1.56%) |
Sep 27, 2007 | 26.19 | 26.52 | 26.12 | 26.49 | 2,746,431 | +0.61(+2.35%) |
Sep 26, 2007 | 26.11 | 26.34 | 25.74 | 25.88 | 2,218,012 | -0.05(-0.21%) |
Sep 25, 2007 | 26.24 | 26.31 | 25.87 | 25.93 | 2,696,882 | -0.42(-1.60%) |
Sep 24, 2007 | 26.53 | 27.16 | 26.19 | 26.35 | 4,079,753 | +0.13(+0.48%) |
Sep 21, 2007 | 26.09 | 26.54 | 25.94 | 26.23 | 3,959,100 | +0.48(+1.87%) |
Sep 20, 2007 | 25.82 | 26.72 | 25.72 | 25.75 | 5,678,932 | +0.09(+0.36%) |
Sep 19, 2007 | 25.45 | 25.73 | 25.18 | 25.65 | 2,842,420 | +0.27(+1.05%) |
Sep 18, 2007 | 24.28 | 25.69 | 24.28 | 25.39 | 4,264,475 | +1.00(+4.08%) |
Sep 17, 2007 | 24.45 | 24.52 | 24.24 | 24.39 | 2,263,968 | -0.24(-0.98%) |
Sep 14, 2007 | 24.06 | 24.70 | 23.98 | 24.63 | 1,993,771 | +0.25(+1.04%) |
Sep 13, 2007 | 24.40 | 24.56 | 24.04 | 24.38 | 1,629,117 | +0.19(+0.77%) |
Sep 12, 2007 | 24.51 | 24.80 | 24.06 | 24.19 | 1,903,206 | -0.37(-1.52%) |
Sep 11, 2007 | 24.51 | 24.59 | 24.23 | 24.56 | 1,697,527 | +0.40(+1.66%) |
Sep 10, 2007 | 24.83 | 24.85 | 24.02 | 24.16 | 2,449,438 | -0.51(-2.08%) |
Sep 07, 2007 | 25.06 | 25.06 | 24.23 | 24.68 | 3,096,565 | -0.69(-2.74%) |
Sep 06, 2007 | 25.20 | 25.47 | 25.11 | 25.37 | 2,422,344 | +0.05(+0.18%) |
Sep 05, 2007 | 25.04 | 25.50 | 24.94 | 25.32 | 2,967,379 | -0.02(-0.08%) |
Sep 04, 2007 | 25.51 | 25.61 | 25.22 | 25.35 | 2,276,093 | -0.06(-0.24%) |
Aug 31, 2007 | 25.47 | 25.55 | 25.19 | 25.41 | 1,733,603 | +0.41(+1.63%) |
Aug 30, 2007 | 25.08 | 25.56 | 24.78 | 25.00 | 1,841,682 | -0.09(-0.35%) |
Aug 29, 2007 | 25.35 | 25.49 | 24.65 | 25.08 | 1,534,361 | +0.02(+0.08%) |
Aug 28, 2007 | 25.77 | 25.90 | 24.96 | 25.06 | 2,237,472 | -0.80(-3.07%) |
Aug 27, 2007 | 26.11 | 26.33 | 25.73 | 25.86 | 2,297,525 | -0.36(-1.38%) |
Aug 24, 2007 | 26.17 | 26.29 | 25.56 | 26.22 | 1,690,940 | +0.12(+0.46%) |
Aug 23, 2007 | 26.33 | 26.53 | 25.77 | 26.10 | 2,201,246 | -0.23(-0.86%) |
Aug 22, 2007 | 25.87 | 26.51 | 25.87 | 26.33 | 2,335,671 | +0.65(+2.52%) |
Aug 21, 2007 | 25.45 | 25.86 | 25.06 | 25.68 | 2,336,719 | +0.23(+0.89%) |
Aug 20, 2007 | 25.79 | 25.93 | 25.25 | 25.45 | 1,699,772 | -0.40(-1.55%) |
Aug 17, 2007 | 24.92 | 26.31 | 24.40 | 25.85 | 4,261,631 | +1.69(+6.99%) |
Aug 16, 2007 | 24.28 | 24.50 | 22.63 | 24.16 | 5,195,121 | -0.12(-0.49%) |
Aug 15, 2007 | 24.90 | 25.08 | 24.12 | 24.28 | 2,634,610 | -1.04(-4.11%) |
Aug 14, 2007 | 26.32 | 26.38 | 25.31 | 25.32 | 1,826,413 | -1.03(-3.90%) |
Aug 13, 2007 | 27.26 | 27.27 | 26.09 | 26.35 | 2,694,787 | -0.61(-2.28%) |
Aug 10, 2007 | 26.78 | 27.34 | 26.51 | 26.97 | 3,341,913 | -0.41(-1.51%) |
Aug 09, 2007 | 26.29 | 28.30 | 26.27 | 27.38 | 3,983,350 | +0.07(+0.24%) |
Aug 08, 2007 | 26.49 | 27.36 | 26.47 | 27.32 | 2,691,038 | +0.88(+3.34%) |
Aug 07, 2007 | 24.99 | 26.63 | 24.91 | 26.43 | 2,694,752 | +1.24(+4.90%) |
Aug 06, 2007 | 24.59 | 25.23 | 24.38 | 25.20 | 2,793,379 | +0.89(+3.65%) |
Aug 03, 2007 | 24.42 | 25.45 | 24.16 | 24.31 | 2,960,792 | -1.14(-4.49%) |
Aug 02, 2007 | 25.51 | 25.55 | 25.21 | 25.45 | 2,419,729 | +0.09(+0.37%) |
Aug 01, 2007 | 25.55 | 25.89 | 25.15 | 25.36 | 2,569,511 | -0.38(-1.48%) |
Jul 31, 2007 | 25.95 | 26.25 | 25.60 | 25.74 | 2,638,053 | +0.05(+0.21%) |
Jul 30, 2007 | 25.66 | 25.91 | 25.22 | 25.69 | 1,758,003 | +0.08(+0.31%) |
Jul 27, 2007 | 25.94 | 26.08 | 25.30 | 25.61 | 2,922,171 | -0.80(-3.01%) |
Jul 26, 2007 | 25.77 | 27.24 | 25.45 | 26.40 | 6,105,535 | -0.69(-2.56%) |
Jul 25, 2007 | 26.53 | 27.12 | 26.14 | 27.10 | 2,474,138 | +0.42(+1.58%) |
Jul 24, 2007 | 26.69 | 27.06 | 26.52 | 26.67 | 2,234,568 | -0.07(-0.27%) |
Jul 23, 2007 | 26.71 | 26.91 | 26.33 | 26.75 | 3,115,875 | +0.03(+0.13%) |
Jul 20, 2007 | 27.16 | 27.20 | 26.64 | 26.71 | 1,989,430 | -0.41(-1.50%) |
Jul 19, 2007 | 27.19 | 27.27 | 27.02 | 27.12 | 748,618 | +0.03(+0.10%) |
Jul 18, 2007 | 27.22 | 27.40 | 26.92 | 27.10 | 1,628,218 | -0.09(-0.32%) |
Jul 17, 2007 | 27.21 | 27.29 | 26.91 | 27.18 | 2,561,709 | -0.15(-0.54%) |
Jul 16, 2007 | 27.52 | 27.54 | 27.18 | 27.33 | 1,765,338 | -0.18(-0.66%) |
Jul 13, 2007 | 27.39 | 27.59 | 27.36 | 27.51 | 3,367,660 | +0.53(+1.96%) |
Jul 12, 2007 | 27.39 | 27.46 | 26.81 | 26.98 | 3,358,229 | -0.41(-1.51%) |
Jul 11, 2007 | 28.01 | 28.01 | 27.30 | 27.40 | 2,837,295 | -0.75(-2.66%) |
Jul 10, 2007 | 28.02 | 28.34 | 28.05 | 28.14 | 2,173,703 | -0.25(-0.89%) |
Jul 09, 2007 | 28.39 | 28.50 | 27.92 | 28.40 | 3,104,033 | -0.12(-0.42%) |
Jul 06, 2007 | 28.51 | 28.57 | 28.29 | 28.52 | 1,535,109 | +0.03(+0.09%) |
Jul 05, 2007 | 28.44 | 28.61 | 28.35 | 28.49 | 923,311 | +0.05(+0.16%) |
Jul 03, 2007 | 28.53 | 28.63 | 28.30 | 28.44 | 627,665 | +0.01(+0.05%) |