Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 25.80 | 26.11 | 25.77 | 26.06 | 3,373,407 | +0.01(+0.04%) |
Sep 27, 2007 | 26.12 | 26.21 | 25.93 | 26.05 | 2,261,118 | -0.02(-0.09%) |
Sep 26, 2007 | 26.20 | 26.28 | 25.97 | 26.08 | 2,238,256 | -0.13(-0.50%) |
Sep 25, 2007 | 26.18 | 26.26 | 26.13 | 26.21 | 1,859,375 | -0.07(-0.28%) |
Sep 24, 2007 | 26.41 | 26.45 | 26.23 | 26.28 | 1,658,534 | -0.28(-1.07%) |
Sep 21, 2007 | 26.64 | 26.71 | 26.44 | 26.57 | 3,040,272 | +0.29(+1.10%) |
Sep 20, 2007 | 26.27 | 26.46 | 26.19 | 26.28 | 2,192,327 | +0.08(+0.30%) |
Sep 19, 2007 | 26.29 | 26.51 | 26.08 | 26.20 | 3,706,135 | +0.06(+0.24%) |
Sep 18, 2007 | 25.61 | 26.26 | 25.64 | 26.14 | 2,722,241 | +0.24(+0.91%) |
Sep 17, 2007 | 25.92 | 26.11 | 25.83 | 25.90 | 1,633,018 | -0.26(-1.01%) |
Sep 14, 2007 | 26.44 | 26.30 | 26.01 | 26.16 | 2,301,739 | -0.33(-1.24%) |
Sep 13, 2007 | 26.17 | 26.67 | 26.47 | 26.49 | 2,632,221 | +0.18(+0.67%) |
Sep 12, 2007 | 26.23 | 26.65 | 26.15 | 26.32 | 4,096,630 | -0.14(-0.54%) |
Sep 11, 2007 | 26.04 | 26.54 | 26.09 | 26.46 | 3,203,982 | +0.47(+1.81%) |
Sep 10, 2007 | 26.10 | 26.27 | 25.86 | 25.99 | 3,006,456 | -0.01(-0.04%) |
Sep 07, 2007 | 26.56 | 26.57 | 25.87 | 26.00 | 4,004,365 | -0.19(-0.73%) |
Sep 06, 2007 | 26.04 | 26.31 | 25.96 | 26.19 | 3,206,023 | +0.15(+0.58%) |
Sep 05, 2007 | 25.88 | 26.07 | 25.82 | 26.04 | 2,245,645 | +0.06(+0.25%) |
Sep 04, 2007 | 25.72 | 26.07 | 25.67 | 25.97 | 3,063,744 | +0.39(+1.53%) |
Aug 31, 2007 | 25.51 | 25.77 | 25.38 | 25.58 | 3,117,228 | +0.49(+1.95%) |
Aug 30, 2007 | 25.01 | 25.37 | 24.98 | 25.09 | 2,472,185 | -0.19(-0.74%) |
Aug 29, 2007 | 25.13 | 25.33 | 25.04 | 25.28 | 2,075,974 | +0.18(+0.72%) |
Aug 28, 2007 | 25.33 | 25.47 | 25.09 | 25.10 | 4,454,262 | -0.46(-1.80%) |
Aug 27, 2007 | 25.55 | 25.68 | 25.45 | 25.56 | 1,419,093 | -0.02(-0.10%) |
Aug 24, 2007 | 25.20 | 25.60 | 25.42 | 25.58 | 2,685,703 | +0.31(+1.24%) |
Aug 23, 2007 | 25.63 | 25.67 | 25.11 | 25.27 | 4,469,979 | +0.05(+0.19%) |
Aug 22, 2007 | 25.02 | 25.29 | 25.00 | 25.22 | 2,232,132 | +0.24(+0.96%) |
Aug 21, 2007 | 24.82 | 25.12 | 24.78 | 24.98 | 2,197,634 | +0.10(+0.39%) |
Aug 20, 2007 | 25.00 | 25.08 | 24.70 | 24.88 | 3,406,272 | +0.05(+0.20%) |
Aug 17, 2007 | 24.13 | 25.10 | 24.51 | 24.83 | 5,878,254 | +0.44(+1.79%) |
Aug 16, 2007 | 24.07 | 24.41 | 23.94 | 24.40 | 9,780,147 | +0.04(+0.16%) |
Aug 15, 2007 | 24.28 | 24.70 | 24.26 | 24.36 | 5,738,402 | -0.39(-1.56%) |
Aug 14, 2007 | 25.05 | 25.11 | 24.65 | 24.74 | 6,749,061 | -0.51(-2.02%) |
Aug 13, 2007 | 25.16 | 25.49 | 25.10 | 25.25 | 3,497,517 | -0.25(-0.98%) |
Aug 10, 2007 | 25.58 | 25.76 | 25.09 | 25.50 | 4,686,967 | -0.19(-0.74%) |
Aug 09, 2007 | 25.74 | 25.94 | 25.48 | 25.69 | 7,003,199 | -0.15(-0.59%) |
Aug 08, 2007 | 26.36 | 26.49 | 25.61 | 25.85 | 15,030,302 | +0.14(+0.53%) |
Aug 07, 2007 | 25.58 | 25.93 | 25.54 | 25.71 | 5,226,067 | +0.09(+0.36%) |
Aug 06, 2007 | 25.59 | 25.66 | 25.38 | 25.62 | 6,322,992 | +0.57(+2.29%) |
Aug 03, 2007 | 25.16 | 25.41 | 25.02 | 25.04 | 6,771,107 | -0.36(-1.43%) |
Aug 02, 2007 | 25.39 | 25.59 | 25.34 | 25.41 | 5,649,592 | +0.12(+0.48%) |
Aug 01, 2007 | 25.44 | 25.49 | 24.95 | 25.28 | 9,064,996 | +0.26(+1.04%) |
Jul 31, 2007 | 25.23 | 25.22 | 24.95 | 25.02 | 10,302,830 | +0.81(+3.34%) |
Jul 30, 2007 | 24.27 | 24.31 | 23.66 | 24.22 | 11,000,927 | -0.10(-0.40%) |
Jul 27, 2007 | 24.76 | 25.10 | 24.28 | 24.31 | 7,592,745 | -0.78(-3.12%) |
Jul 26, 2007 | 25.48 | 25.61 | 24.98 | 25.10 | 8,729,947 | -0.69(-2.66%) |
Jul 25, 2007 | 26.06 | 26.16 | 25.51 | 25.78 | 12,748,085 | +0.65(+2.59%) |
Jul 24, 2007 | 25.38 | 25.46 | 25.03 | 25.13 | 5,827,930 | -0.38(-1.50%) |
Jul 23, 2007 | 25.64 | 25.74 | 25.51 | 25.51 | 3,448,118 | -0.27(-1.06%) |
Jul 20, 2007 | 26.06 | 26.09 | 25.71 | 25.79 | 4,806,585 | -0.16(-0.62%) |
Jul 19, 2007 | 25.97 | 26.10 | 25.87 | 25.95 | 6,318,750 | +0.33(+1.30%) |
Jul 18, 2007 | 25.73 | 25.79 | 25.44 | 25.62 | 6,686,577 | -0.41(-1.56%) |
Jul 17, 2007 | 26.13 | 26.19 | 25.98 | 26.02 | 4,345,462 | -0.13(-0.51%) |
Jul 16, 2007 | 26.18 | 26.30 | 26.14 | 26.16 | 6,829,609 | +0.42(+1.62%) |
Jul 13, 2007 | 25.95 | 25.95 | 25.72 | 25.74 | 2,808,791 | -0.05(-0.19%) |
Jul 12, 2007 | 25.49 | 25.80 | 25.41 | 25.79 | 2,815,528 | +0.46(+1.80%) |
Jul 11, 2007 | 25.51 | 25.55 | 25.27 | 25.33 | 2,979,646 | +0.08(+0.33%) |
Jul 10, 2007 | 25.35 | 25.42 | 25.19 | 25.25 | 2,637,120 | -0.07(-0.27%) |
Jul 09, 2007 | 25.37 | 25.45 | 25.19 | 25.32 | 2,425,022 | -0.06(-0.23%) |
Jul 06, 2007 | 25.35 | 25.50 | 25.23 | 25.38 | 2,176,634 | -0.15(-0.60%) |
Jul 05, 2007 | 25.83 | 25.83 | 25.41 | 25.53 | 2,064,339 | -0.22(-0.86%) |
Jul 03, 2007 | 25.77 | 25.84 | 25.72 | 25.75 | 2,175,180 | +0.09(+0.36%) |