Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 26.06 | 26.14 | 25.64 | 25.90 | 2,641,426 | +0.01(+0.02%) |
Aug 30, 2007 | 25.73 | 26.07 | 25.65 | 25.89 | 2,264,257 | -0.07(-0.28%) |
Aug 29, 2007 | 25.61 | 25.96 | 25.56 | 25.96 | 2,494,710 | +0.55(+2.17%) |
Aug 28, 2007 | 25.75 | 25.92 | 25.39 | 25.41 | 3,391,329 | -0.33(-1.29%) |
Aug 27, 2007 | 26.36 | 26.36 | 25.61 | 25.74 | 3,453,264 | -0.64(-2.41%) |
Aug 24, 2007 | 26.24 | 26.40 | 26.07 | 26.38 | 2,509,257 | +0.08(+0.30%) |
Aug 23, 2007 | 26.55 | 26.61 | 26.15 | 26.30 | 2,827,527 | -0.19(-0.72%) |
Aug 22, 2007 | 26.41 | 26.58 | 26.09 | 26.49 | 3,148,635 | +0.12(+0.47%) |
Aug 21, 2007 | 25.82 | 26.58 | 25.82 | 26.37 | 3,555,432 | +0.38(+1.45%) |
Aug 20, 2007 | 26.00 | 26.20 | 25.62 | 25.99 | 3,574,946 | +0.08(+0.33%) |
Aug 17, 2007 | 25.99 | 26.27 | 25.40 | 25.91 | 8,039,949 | +0.19(+0.75%) |
Aug 16, 2007 | 25.07 | 25.81 | 24.90 | 25.71 | 7,934,214 | +0.33(+1.31%) |
Aug 15, 2007 | 25.69 | 26.15 | 25.33 | 25.38 | 3,807,397 | -0.37(-1.42%) |
Aug 14, 2007 | 26.07 | 26.30 | 25.64 | 25.75 | 5,286,933 | -0.19(-0.74%) |
Aug 13, 2007 | 26.08 | 26.50 | 25.88 | 25.94 | 4,917,570 | -0.79(-2.97%) |
Aug 10, 2007 | 26.40 | 27.34 | 26.23 | 26.73 | 8,179,391 | +0.28(+1.04%) |
Aug 09, 2007 | 26.43 | 27.14 | 26.19 | 26.46 | 8,234,211 | -0.03(-0.13%) |
Aug 08, 2007 | 26.32 | 27.38 | 26.18 | 26.49 | 8,204,704 | -0.11(-0.40%) |
Aug 07, 2007 | 25.51 | 26.97 | 25.49 | 26.60 | 9,953,826 | +0.82(+3.19%) |
Aug 06, 2007 | 24.91 | 25.79 | 24.67 | 25.78 | 5,922,231 | +0.86(+3.44%) |
Aug 03, 2007 | 25.22 | 25.62 | 24.91 | 24.92 | 6,328,495 | -0.70(-2.75%) |
Aug 02, 2007 | 25.46 | 25.68 | 25.22 | 25.62 | 5,081,672 | +0.29(+1.16%) |
Aug 01, 2007 | 24.72 | 25.42 | 24.62 | 25.33 | 5,431,964 | +0.71(+2.88%) |
Jul 31, 2007 | 24.84 | 25.22 | 24.58 | 24.62 | 7,318,053 | -0.19(-0.75%) |
Jul 30, 2007 | 24.71 | 24.98 | 24.29 | 24.81 | 6,730,867 | +0.20(+0.82%) |
Jul 27, 2007 | 25.17 | 25.25 | 24.60 | 24.60 | 7,838,587 | -0.63(-2.50%) |
Jul 26, 2007 | 25.40 | 25.74 | 24.88 | 25.24 | 10,460,994 | -0.30(-1.17%) |
Jul 25, 2007 | 25.35 | 25.57 | 24.95 | 25.53 | 8,526,882 | +0.51(+2.03%) |
Jul 24, 2007 | 25.42 | 25.68 | 25.00 | 25.03 | 6,593,611 | -0.42(-1.66%) |
Jul 23, 2007 | 25.64 | 25.84 | 25.32 | 25.45 | 4,650,571 | -0.12(-0.48%) |
Jul 20, 2007 | 25.93 | 26.08 | 25.56 | 25.57 | 6,129,196 | -0.36(-1.39%) |
Jul 19, 2007 | 25.93 | 26.06 | 25.67 | 25.93 | 5,214,018 | +0.16(+0.61%) |
Jul 18, 2007 | 25.73 | 25.88 | 25.57 | 25.78 | 4,557,432 | +0.09(+0.35%) |
Jul 17, 2007 | 25.64 | 25.82 | 25.57 | 25.69 | 3,131,297 | +0.06(+0.22%) |
Jul 16, 2007 | 25.88 | 26.06 | 25.61 | 25.63 | 2,730,451 | -0.35(-1.35%) |
Jul 13, 2007 | 25.84 | 26.07 | 25.66 | 25.98 | 2,541,719 | +0.21(+0.81%) |
Jul 12, 2007 | 25.65 | 25.77 | 25.48 | 25.77 | 2,832,672 | +0.29(+1.13%) |
Jul 11, 2007 | 25.31 | 25.48 | 25.24 | 25.48 | 3,858,977 | +0.17(+0.67%) |
Jul 10, 2007 | 25.54 | 25.59 | 25.29 | 25.31 | 3,560,576 | -0.23(-0.88%) |
Jul 09, 2007 | 25.60 | 25.64 | 25.42 | 25.54 | 2,724,985 | +0.06(+0.22%) |
Jul 06, 2007 | 25.74 | 25.76 | 25.29 | 25.48 | 2,677,440 | -0.23(-0.90%) |
Jul 05, 2007 | 25.83 | 25.93 | 25.40 | 25.71 | 3,860,041 | -0.12(-0.48%) |
Jul 03, 2007 | 25.91 | 26.05 | 25.60 | 25.84 | 2,386,846 | +0.13(+0.50%) |
Jul 02, 2007 | 25.56 | 25.72 | 25.40 | 25.71 | 4,559,012 | +0.28(+1.09%) |
Jun 29, 2007 | 25.51 | 25.67 | 25.18 | 25.43 | 5,209,819 | -0.08(-0.31%) |
Jun 28, 2007 | 25.63 | 25.81 | 25.34 | 25.51 | 3,523,276 | -0.12(-0.46%) |
Jun 27, 2007 | 25.37 | 25.76 | 25.22 | 25.63 | 6,559,341 | +0.19(+0.73%) |
Jun 26, 2007 | 25.48 | 25.99 | 25.44 | 25.44 | 5,239,574 | -0.02(-0.07%) |
Jun 25, 2007 | 25.68 | 25.81 | 25.37 | 25.46 | 3,852,228 | -0.02(-0.07%) |
Jun 22, 2007 | 25.84 | 25.84 | 25.32 | 25.48 | 6,523,466 | -0.41(-1.59%) |
Jun 21, 2007 | 25.86 | 26.00 | 25.51 | 25.89 | 4,825,371 | +0.03(+0.11%) |
Jun 20, 2007 | 26.49 | 26.70 | 25.82 | 25.86 | 4,349,155 | -0.50(-1.88%) |
Jun 19, 2007 | 26.49 | 26.52 | 26.21 | 26.36 | 3,354,428 | -0.10(-0.36%) |
Jun 18, 2007 | 26.70 | 26.78 | 26.41 | 26.45 | 3,571,931 | -0.25(-0.93%) |
Jun 15, 2007 | 26.50 | 26.86 | 26.49 | 26.70 | 7,022,514 | +0.26(+0.98%) |
Jun 14, 2007 | 26.49 | 26.66 | 26.24 | 26.44 | 3,514,805 | -0.06(-0.23%) |
Jun 13, 2007 | 26.14 | 26.50 | 26.08 | 26.50 | 4,061,931 | +0.51(+1.97%) |
Jun 12, 2007 | 26.15 | 26.34 | 25.93 | 25.99 | 6,817,786 | -0.23(-0.88%) |
Jun 11, 2007 | 26.36 | 26.48 | 26.22 | 26.22 | 5,213,486 | -0.04(-0.15%) |
Jun 08, 2007 | 26.13 | 26.71 | 26.01 | 26.26 | 6,803,487 | +0.11(+0.43%) |
Jun 07, 2007 | 26.77 | 26.71 | 26.00 | 26.15 | 9,172,374 | -0.71(-2.64%) |
Jun 06, 2007 | 27.02 | 27.02 | 26.54 | 26.86 | 5,095,556 | -0.05(-0.17%) |
Jun 05, 2007 | 27.38 | 27.39 | 26.85 | 26.90 | 5,546,942 | -0.51(-1.85%) |
Jun 04, 2007 | 27.33 | 27.56 | 27.08 | 27.41 | 3,908,668 | +0.08(+0.31%) |