Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 26.64 | 26.65 | 26.26 | 26.32 | 2,768,610 | -0.30(-1.11%) |
Sep 27, 2007 | 26.84 | 26.85 | 26.57 | 26.62 | 1,707,008 | -0.17(-0.64%) |
Sep 26, 2007 | 26.66 | 26.86 | 26.57 | 26.79 | 1,919,504 | +0.17(+0.64%) |
Sep 25, 2007 | 26.68 | 26.89 | 26.55 | 26.62 | 2,424,359 | -0.13(-0.47%) |
Sep 24, 2007 | 26.75 | 26.97 | 26.68 | 26.74 | 2,205,882 | +0.03(+0.13%) |
Sep 21, 2007 | 26.92 | 26.97 | 26.64 | 26.71 | 2,922,178 | -0.02(-0.08%) |
Sep 20, 2007 | 26.93 | 26.97 | 26.58 | 26.73 | 2,812,235 | -0.16(-0.59%) |
Sep 19, 2007 | 26.80 | 27.02 | 26.63 | 26.89 | 3,231,423 | +0.23(+0.85%) |
Sep 18, 2007 | 26.43 | 26.86 | 26.33 | 26.66 | 3,546,826 | +0.47(+1.80%) |
Sep 17, 2007 | 26.28 | 26.29 | 26.08 | 26.19 | 1,606,564 | -0.11(-0.41%) |
Sep 14, 2007 | 26.01 | 26.37 | 26.00 | 26.30 | 2,239,832 | +0.19(+0.74%) |
Sep 13, 2007 | 26.17 | 26.35 | 26.04 | 26.10 | 1,900,858 | -0.06(-0.24%) |
Sep 12, 2007 | 26.11 | 26.26 | 26.00 | 26.17 | 1,726,006 | +0.09(+0.35%) |
Sep 11, 2007 | 26.08 | 26.11 | 25.89 | 26.08 | 2,725,161 | +0.19(+0.75%) |
Sep 10, 2007 | 25.81 | 25.95 | 25.44 | 25.88 | 5,086,370 | -0.01(-0.02%) |
Sep 07, 2007 | 26.04 | 26.17 | 25.79 | 25.89 | 3,181,466 | -0.38(-1.43%) |
Sep 06, 2007 | 26.39 | 26.42 | 26.04 | 26.26 | 2,782,859 | -0.01(-0.04%) |
Sep 05, 2007 | 26.31 | 26.37 | 26.02 | 26.28 | 3,077,504 | -0.11(-0.43%) |
Sep 04, 2007 | 26.16 | 26.50 | 26.12 | 26.39 | 2,879,784 | +0.27(+1.04%) |
Aug 31, 2007 | 26.29 | 26.36 | 25.86 | 26.12 | 2,619,089 | +0.01(+0.02%) |
Aug 30, 2007 | 25.95 | 26.29 | 25.87 | 26.11 | 2,245,109 | -0.07(-0.28%) |
Aug 29, 2007 | 25.83 | 26.18 | 25.77 | 26.18 | 2,473,613 | +0.56(+2.17%) |
Aug 28, 2007 | 25.97 | 26.14 | 25.61 | 25.63 | 3,362,650 | -0.34(-1.29%) |
Aug 27, 2007 | 26.59 | 26.59 | 25.83 | 25.96 | 3,424,062 | -0.64(-2.41%) |
Aug 24, 2007 | 26.47 | 26.62 | 26.29 | 26.60 | 2,488,038 | +0.08(+0.30%) |
Aug 23, 2007 | 26.78 | 26.83 | 26.38 | 26.53 | 2,803,616 | -0.19(-0.72%) |
Aug 22, 2007 | 26.64 | 26.80 | 26.31 | 26.72 | 3,122,009 | +0.13(+0.47%) |
Aug 21, 2007 | 26.04 | 26.81 | 26.04 | 26.59 | 3,525,365 | +0.38(+1.45%) |
Aug 20, 2007 | 26.22 | 26.42 | 25.84 | 26.21 | 3,544,715 | +0.09(+0.33%) |
Aug 17, 2007 | 26.21 | 26.49 | 25.62 | 26.13 | 7,971,959 | +0.19(+0.74%) |
Aug 16, 2007 | 25.28 | 26.03 | 25.11 | 25.93 | 7,867,118 | +0.34(+1.31%) |
Aug 15, 2007 | 25.91 | 26.38 | 25.54 | 25.60 | 3,775,200 | -0.37(-1.42%) |
Aug 14, 2007 | 26.29 | 26.52 | 25.85 | 25.97 | 5,242,224 | -0.19(-0.74%) |
Aug 13, 2007 | 26.30 | 26.73 | 26.10 | 26.16 | 4,875,984 | -0.80(-2.97%) |
Aug 10, 2007 | 26.63 | 27.57 | 26.46 | 26.96 | 8,110,222 | +0.28(+1.04%) |
Aug 09, 2007 | 26.66 | 27.37 | 26.42 | 26.68 | 8,164,578 | -0.03(-0.13%) |
Aug 08, 2007 | 26.55 | 27.61 | 26.40 | 26.72 | 8,135,321 | -0.11(-0.40%) |
Aug 07, 2007 | 25.73 | 27.20 | 25.71 | 26.83 | 9,869,651 | +0.83(+3.19%) |
Aug 06, 2007 | 25.13 | 26.01 | 24.88 | 26.00 | 5,872,149 | +0.86(+3.44%) |
Aug 03, 2007 | 25.43 | 25.84 | 25.13 | 25.13 | 6,274,978 | -0.71(-2.75%) |
Aug 02, 2007 | 25.68 | 25.89 | 25.44 | 25.84 | 5,038,699 | +0.30(+1.16%) |
Aug 01, 2007 | 24.93 | 25.63 | 24.83 | 25.55 | 5,386,028 | +0.72(+2.88%) |
Jul 31, 2007 | 25.05 | 25.44 | 24.79 | 24.83 | 7,256,168 | -0.19(-0.75%) |
Jul 30, 2007 | 24.92 | 25.20 | 24.50 | 25.02 | 6,673,947 | +0.20(+0.82%) |
Jul 27, 2007 | 25.38 | 25.47 | 24.81 | 24.81 | 7,772,300 | -0.64(-2.50%) |
Jul 26, 2007 | 25.62 | 25.96 | 25.09 | 25.45 | 10,372,531 | -0.30(-1.17%) |
Jul 25, 2007 | 25.56 | 25.79 | 25.17 | 25.75 | 8,454,775 | +0.51(+2.03%) |
Jul 24, 2007 | 25.64 | 25.89 | 25.21 | 25.24 | 6,537,852 | -0.43(-1.66%) |
Jul 23, 2007 | 25.85 | 26.06 | 25.54 | 25.67 | 4,611,243 | -0.12(-0.48%) |
Jul 20, 2007 | 26.16 | 26.30 | 25.78 | 25.79 | 6,077,365 | -0.36(-1.39%) |
Jul 19, 2007 | 26.15 | 26.28 | 25.89 | 26.16 | 5,169,926 | +0.16(+0.61%) |
Jul 18, 2007 | 25.95 | 26.10 | 25.79 | 26.00 | 4,518,892 | +0.09(+0.35%) |
Jul 17, 2007 | 25.85 | 26.04 | 25.79 | 25.91 | 3,104,817 | +0.06(+0.22%) |
Jul 16, 2007 | 26.10 | 26.28 | 25.83 | 25.85 | 2,707,361 | -0.35(-1.34%) |
Jul 13, 2007 | 26.06 | 26.29 | 25.88 | 26.20 | 2,520,225 | +0.21(+0.81%) |
Jul 12, 2007 | 25.87 | 25.99 | 25.70 | 25.99 | 2,808,717 | +0.29(+1.13%) |
Jul 11, 2007 | 25.52 | 25.70 | 25.45 | 25.70 | 3,826,343 | +0.17(+0.67%) |
Jul 10, 2007 | 25.76 | 25.80 | 25.50 | 25.53 | 3,530,466 | -0.23(-0.88%) |
Jul 09, 2007 | 25.82 | 25.85 | 25.64 | 25.76 | 2,701,941 | +0.06(+0.22%) |
Jul 06, 2007 | 25.96 | 25.98 | 25.51 | 25.70 | 2,654,798 | -0.23(-0.90%) |
Jul 05, 2007 | 26.05 | 26.16 | 25.62 | 25.93 | 3,827,399 | -0.12(-0.48%) |
Jul 03, 2007 | 26.13 | 26.27 | 25.82 | 26.06 | 2,366,661 | +0.13(+0.50%) |