Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 27.70 | 27.80 | 27.41 | 27.52 | 85,767 | -0.15(-0.53%) |
Sep 27, 2007 | 27.39 | 27.70 | 27.38 | 27.67 | 1,150,584 | +0.25(+0.90%) |
Sep 26, 2007 | 27.54 | 27.71 | 27.12 | 27.42 | 641,498 | +0.09(+0.34%) |
Sep 25, 2007 | 27.14 | 27.33 | 27.08 | 27.33 | 89,278 | -0.27(-1.00%) |
Sep 24, 2007 | 27.67 | 27.73 | 27.52 | 27.60 | 105,829 | -0.07(-0.26%) |
Sep 21, 2007 | 27.62 | 27.80 | 27.62 | 27.67 | 128,399 | +0.19(+0.69%) |
Sep 20, 2007 | 27.47 | 27.57 | 27.41 | 27.48 | 145,453 | +0.11(+0.39%) |
Sep 19, 2007 | 27.49 | 27.58 | 27.27 | 27.38 | 178,556 | +0.12(+0.43%) |
Sep 18, 2007 | 26.52 | 27.29 | 26.41 | 27.26 | 163,007 | +0.89(+3.39%) |
Sep 17, 2007 | 26.40 | 26.54 | 26.26 | 26.37 | 91,785 | -0.11(-0.41%) |
Sep 14, 2007 | 26.33 | 26.60 | 26.20 | 26.48 | 71,221 | -0.06(-0.24%) |
Sep 13, 2007 | 26.35 | 26.66 | 26.35 | 26.54 | 296,924 | +0.26(+0.98%) |
Sep 12, 2007 | 25.94 | 26.38 | 25.94 | 26.28 | 225,703 | +0.26(+1.01%) |
Sep 11, 2007 | 25.78 | 26.09 | 25.56 | 26.02 | 127,396 | +0.39(+1.52%) |
Sep 10, 2007 | 25.76 | 25.78 | 25.25 | 25.63 | 181,565 | -0.13(-0.51%) |
Sep 07, 2007 | 25.82 | 25.82 | 25.56 | 25.76 | 254,292 | -0.25(-0.96%) |
Sep 06, 2007 | 25.92 | 26.10 | 25.82 | 26.01 | 179,559 | +0.25(+0.97%) |
Sep 05, 2007 | 25.81 | 25.86 | 25.60 | 25.76 | 171,534 | -0.08(-0.31%) |
Sep 04, 2007 | 25.40 | 26.00 | 25.40 | 25.84 | 115,860 | +0.47(+1.87%) |
Aug 31, 2007 | 25.38 | 25.58 | 25.35 | 25.36 | 71,723 | +0.30(+1.20%) |
Aug 30, 2007 | 24.80 | 25.18 | 24.77 | 25.06 | 164,512 | +0.10(+0.40%) |
Aug 29, 2007 | 24.51 | 25.08 | 24.43 | 24.96 | 190,092 | +0.70(+2.88%) |
Aug 28, 2007 | 24.74 | 24.77 | 24.24 | 24.26 | 88,274 | -0.66(-2.66%) |
Aug 27, 2007 | 25.08 | 25.14 | 24.84 | 24.93 | 220,185 | -0.26(-1.01%) |
Aug 24, 2007 | 24.75 | 25.18 | 24.75 | 25.18 | 73,729 | +0.57(+2.32%) |
Aug 23, 2007 | 24.63 | 24.72 | 24.42 | 24.61 | 171,032 | +0.12(+0.47%) |
Aug 22, 2007 | 24.45 | 24.60 | 24.29 | 24.50 | 267,834 | +0.39(+1.64%) |
Aug 21, 2007 | 24.22 | 24.34 | 23.89 | 24.10 | 135,923 | -0.26(-1.06%) |
Aug 20, 2007 | 24.26 | 24.43 | 23.90 | 24.36 | 193,101 | +0.06(+0.25%) |
Aug 17, 2007 | 24.25 | 24.40 | 23.83 | 24.30 | 172,035 | +0.79(+3.36%) |
Aug 16, 2007 | 23.01 | 23.52 | 22.71 | 23.51 | 966,510 | -0.22(-0.92%) |
Aug 15, 2007 | 24.03 | 24.53 | 23.73 | 23.73 | 258,304 | -0.64(-2.62%) |
Aug 14, 2007 | 24.77 | 24.86 | 24.32 | 24.37 | 197,114 | -0.34(-1.39%) |
Aug 13, 2007 | 25.08 | 25.08 | 24.61 | 24.71 | 158,493 | -0.00(-0.02%) |
Aug 10, 2007 | 24.11 | 24.86 | 24.09 | 24.71 | 205,640 | -0.01(-0.05%) |
Aug 09, 2007 | 24.87 | 25.27 | 24.68 | 24.73 | 348,585 | -0.78(-3.05%) |
Aug 08, 2007 | 25.19 | 25.75 | 25.12 | 25.50 | 510,590 | +0.40(+1.60%) |
Aug 07, 2007 | 24.45 | 25.27 | 24.41 | 25.10 | 210,154 | +0.55(+2.26%) |
Aug 06, 2007 | 24.61 | 24.63 | 24.05 | 24.55 | 4,446,851 | -0.07(-0.30%) |
Aug 03, 2007 | 24.82 | 25.35 | 24.52 | 24.62 | 163,509 | -0.73(-2.88%) |
Aug 02, 2007 | 25.37 | 25.51 | 25.04 | 25.35 | 277,363 | -0.27(-1.04%) |
Aug 01, 2007 | 25.82 | 25.85 | 24.98 | 25.62 | 325,513 | +0.04(+0.16%) |
Jul 31, 2007 | 26.01 | 26.17 | 25.58 | 25.58 | 217,176 | -0.16(-0.63%) |
Jul 30, 2007 | 25.52 | 25.80 | 25.22 | 25.74 | 180,562 | +0.26(+1.02%) |
Jul 27, 2007 | 25.82 | 25.95 | 25.10 | 25.48 | 368,648 | -0.44(-1.68%) |
Jul 26, 2007 | 26.42 | 26.50 | 25.41 | 25.92 | 491,029 | -0.89(-3.33%) |
Jul 25, 2007 | 26.76 | 26.91 | 26.23 | 26.81 | 799,490 | +0.21(+0.80%) |
Jul 24, 2007 | 27.02 | 27.07 | 26.48 | 26.60 | 334,542 | -0.82(-2.97%) |
Jul 23, 2007 | 27.33 | 27.50 | 27.22 | 27.41 | 212,160 | +0.13(+0.46%) |
Jul 20, 2007 | 27.51 | 27.53 | 27.14 | 27.29 | 108,839 | -0.26(-0.93%) |
Jul 19, 2007 | 27.41 | 27.56 | 27.39 | 27.54 | 164,010 | +0.21(+0.78%) |
Jul 18, 2007 | 26.91 | 27.35 | 26.91 | 27.33 | 74,231 | +0.33(+1.21%) |
Jul 17, 2007 | 27.28 | 27.31 | 26.91 | 27.00 | 178,556 | -0.14(-0.52%) |
Jul 16, 2007 | 27.33 | 27.38 | 26.92 | 27.15 | 355,607 | -0.36(-1.30%) |
Jul 13, 2007 | 27.34 | 27.61 | 27.34 | 27.50 | 264,824 | +0.16(+0.59%) |
Jul 12, 2007 | 27.00 | 27.34 | 26.99 | 27.34 | 120,374 | +0.56(+2.11%) |
Jul 11, 2007 | 26.59 | 26.85 | 26.55 | 26.78 | 397,237 | +0.04(+0.13%) |
Jul 10, 2007 | 26.72 | 27.02 | 26.64 | 26.74 | 289,401 | -0.24(-0.89%) |
Jul 09, 2007 | 26.78 | 27.05 | 26.78 | 26.98 | 104,826 | +0.28(+1.03%) |
Jul 06, 2007 | 26.61 | 26.77 | 26.52 | 26.71 | 560,746 | +0.34(+1.28%) |
Jul 05, 2007 | 26.40 | 26.52 | 26.12 | 26.37 | 395,231 | -0.04(-0.17%) |
Jul 03, 2007 | 26.34 | 26.45 | 26.30 | 26.41 | 81,253 | +0.14(+0.52%) |