Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 25.98 | 26.04 | 25.65 | 25.90 | 25,985,050 | +0.06(+0.23%) |
Aug 30, 2007 | 25.84 | 26.02 | 25.63 | 25.84 | 25,051,528 | -0.21(-0.79%) |
Aug 29, 2007 | 26.21 | 26.48 | 25.46 | 26.04 | 63,231,336 | +0.27(+1.06%) |
Aug 28, 2007 | 26.17 | 26.42 | 25.73 | 25.77 | 32,961,408 | -0.38(-1.44%) |
Aug 27, 2007 | 26.12 | 26.49 | 26.00 | 26.15 | 41,067,212 | +0.33(+1.29%) |
Aug 24, 2007 | 25.46 | 25.86 | 25.37 | 25.82 | 25,613,840 | +0.21(+0.82%) |
Aug 23, 2007 | 25.70 | 25.73 | 25.48 | 25.61 | 32,987,406 | +0.15(+0.57%) |
Aug 22, 2007 | 25.24 | 25.56 | 25.11 | 25.46 | 23,124,714 | +0.38(+1.52%) |
Aug 21, 2007 | 24.86 | 25.30 | 24.85 | 25.08 | 36,129,436 | +0.08(+0.33%) |
Aug 20, 2007 | 25.04 | 25.45 | 24.81 | 25.00 | 23,874,726 | -0.22(-0.87%) |
Aug 17, 2007 | 25.15 | 25.55 | 24.91 | 25.22 | 39,202,848 | +0.46(+1.85%) |
Aug 16, 2007 | 24.53 | 24.76 | 24.15 | 24.76 | 44,430,432 | +0.14(+0.58%) |
Aug 15, 2007 | 24.98 | 25.32 | 24.52 | 24.62 | 41,156,560 | -0.31(-1.26%) |
Aug 14, 2007 | 25.29 | 25.55 | 24.77 | 24.93 | 35,755,804 | -0.22(-0.88%) |
Aug 13, 2007 | 25.30 | 25.55 | 25.09 | 25.15 | 24,386,296 | +0.01(+0.03%) |
Aug 10, 2007 | 25.08 | 25.24 | 24.55 | 25.14 | 45,266,948 | -0.10(-0.41%) |
Aug 09, 2007 | 25.73 | 25.78 | 25.17 | 25.25 | 35,368,664 | -0.72(-2.77%) |
Aug 08, 2007 | 25.83 | 26.03 | 25.45 | 25.97 | 35,398,720 | +0.14(+0.55%) |
Aug 07, 2007 | 25.72 | 26.06 | 25.41 | 25.83 | 27,327,414 | +0.09(+0.35%) |
Aug 06, 2007 | 25.14 | 25.76 | 24.73 | 25.74 | 39,367,844 | +0.71(+2.82%) |
Aug 03, 2007 | 25.08 | 25.21 | 24.91 | 25.03 | 31,102,828 | -0.02(-0.07%) |
Aug 02, 2007 | 25.04 | 25.28 | 24.92 | 25.05 | 25,207,396 | +0.21(+0.84%) |
Aug 01, 2007 | 24.70 | 25.18 | 24.52 | 24.84 | 44,476,520 | +0.04(+0.17%) |
Jul 31, 2007 | 24.66 | 25.53 | 24.58 | 24.80 | 41,232,828 | +0.26(+1.05%) |
Jul 30, 2007 | 24.44 | 24.76 | 23.55 | 24.54 | 45,322,056 | +0.23(+0.94%) |
Jul 27, 2007 | 24.92 | 25.45 | 24.32 | 24.32 | 41,292,100 | -0.61(-2.44%) |
Jul 26, 2007 | 25.28 | 25.33 | 24.57 | 24.92 | 50,456,664 | -0.39(-1.55%) |
Jul 25, 2007 | 25.43 | 25.65 | 25.23 | 25.32 | 33,508,860 | -0.08(-0.31%) |
Jul 24, 2007 | 25.79 | 25.96 | 25.32 | 25.39 | 28,504,920 | -0.58(-2.24%) |
Jul 23, 2007 | 26.11 | 26.15 | 25.89 | 25.98 | 23,610,196 | -0.07(-0.26%) |
Jul 20, 2007 | 26.30 | 26.48 | 26.00 | 26.04 | 32,586,164 | -0.31(-1.18%) |
Jul 19, 2007 | 26.40 | 26.65 | 26.26 | 26.35 | 22,165,516 | +0.12(+0.47%) |
Jul 18, 2007 | 26.21 | 26.46 | 25.99 | 26.23 | 33,903,884 | -0.37(-1.38%) |
Jul 17, 2007 | 26.69 | 26.77 | 26.53 | 26.59 | 20,806,630 | -0.01(-0.04%) |
Jul 16, 2007 | 26.80 | 26.87 | 26.50 | 26.61 | 16,176,316 | -0.15(-0.54%) |
Jul 13, 2007 | 26.86 | 26.86 | 26.56 | 26.75 | 20,417,398 | -0.14(-0.51%) |
Jul 12, 2007 | 26.43 | 26.93 | 26.40 | 26.89 | 29,178,182 | +0.44(+1.66%) |
Jul 11, 2007 | 26.30 | 26.52 | 26.28 | 26.45 | 19,932,030 | +0.17(+0.65%) |
Jul 10, 2007 | 26.66 | 26.79 | 26.26 | 26.28 | 26,240,060 | -0.47(-1.77%) |
Jul 09, 2007 | 26.77 | 26.94 | 26.64 | 26.75 | 22,842,318 | +0.04(+0.14%) |
Jul 06, 2007 | 26.55 | 26.75 | 26.42 | 26.71 | 22,696,742 | +0.16(+0.62%) |
Jul 05, 2007 | 26.49 | 26.58 | 26.40 | 26.55 | 28,273,960 | +0.06(+0.24%) |
Jul 03, 2007 | 26.49 | 26.50 | 26.38 | 26.49 | 12,200,521 | +0.03(+0.13%) |
Jul 02, 2007 | 26.17 | 26.49 | 26.19 | 26.45 | 24,951,224 | +0.28(+1.08%) |
Jun 29, 2007 | 26.09 | 26.32 | 25.96 | 26.17 | 25,646,536 | +0.08(+0.31%) |
Jun 28, 2007 | 26.21 | 26.28 | 25.62 | 26.09 | 17,676,794 | -0.10(-0.40%) |
Jun 27, 2007 | 25.93 | 26.21 | 25.82 | 26.19 | 56,993,112 | +0.21(+0.82%) |
Jun 26, 2007 | 25.65 | 26.27 | 25.61 | 25.98 | 51,254,604 | +0.33(+1.28%) |
Jun 25, 2007 | 25.38 | 25.96 | 25.46 | 25.65 | 29,421,224 | +0.21(+0.81%) |
Jun 22, 2007 | 25.59 | 25.67 | 25.37 | 25.45 | 36,493,140 | -0.14(-0.55%) |
Jun 21, 2007 | 25.47 | 25.67 | 25.40 | 25.59 | 30,899,492 | +0.12(+0.45%) |
Jun 20, 2007 | 26.00 | 26.06 | 25.44 | 25.47 | 35,929,488 | -0.47(-1.80%) |
Jun 19, 2007 | 26.14 | 26.18 | 25.86 | 25.94 | 27,898,730 | -0.24(-0.91%) |
Jun 18, 2007 | 26.31 | 26.39 | 26.16 | 26.18 | 33,785,576 | -0.19(-0.72%) |
Jun 15, 2007 | 26.41 | 26.49 | 26.30 | 26.37 | 34,954,424 | +0.07(+0.28%) |
Jun 14, 2007 | 26.18 | 26.36 | 26.12 | 26.29 | 28,059,544 | +0.08(+0.30%) |
Jun 13, 2007 | 26.11 | 26.25 | 25.98 | 26.21 | 27,413,074 | +0.04(+0.17%) |
Jun 12, 2007 | 26.06 | 26.34 | 26.05 | 26.17 | 46,747,948 | -0.03(-0.11%) |
Jun 11, 2007 | 26.21 | 26.30 | 26.03 | 26.20 | 21,211,870 | -0.03(-0.11%) |
Jun 08, 2007 | 25.93 | 26.27 | 25.84 | 26.23 | 27,397,394 | +0.28(+1.08%) |
Jun 07, 2007 | 26.30 | 26.62 | 25.90 | 25.95 | 31,270,404 | -0.47(-1.78%) |
Jun 06, 2007 | 26.37 | 26.49 | 26.20 | 26.42 | 38,137,020 | +0.05(+0.18%) |
Jun 05, 2007 | 26.73 | 26.75 | 26.34 | 26.37 | 34,253,656 | -0.42(-1.56%) |
Jun 04, 2007 | 26.78 | 26.83 | 26.56 | 26.79 | 21,123,850 | -0.01(-0.03%) |