Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 26.50 | 26.50 | 25.85 | 26.00 | 1,500,552 | -0.37(-1.42%) |
Sep 27, 2007 | 26.66 | 26.73 | 26.16 | 26.37 | 1,632,194 | -0.04(-0.15%) |
Sep 26, 2007 | 26.30 | 26.98 | 26.04 | 26.41 | 1,574,512 | +0.51(+1.97%) |
Sep 25, 2007 | 26.03 | 26.18 | 25.61 | 25.90 | 1,489,057 | -0.29(-1.13%) |
Sep 24, 2007 | 27.03 | 27.03 | 25.99 | 26.20 | 2,063,133 | -0.88(-3.27%) |
Sep 21, 2007 | 26.84 | 27.55 | 26.70 | 27.08 | 1,359,144 | +0.42(+1.59%) |
Sep 20, 2007 | 27.34 | 27.65 | 26.49 | 26.66 | 1,104,915 | -0.68(-2.48%) |
Sep 19, 2007 | 26.98 | 27.84 | 26.88 | 27.34 | 1,706,357 | +0.41(+1.53%) |
Sep 18, 2007 | 25.32 | 26.95 | 25.27 | 26.92 | 1,993,039 | +1.60(+6.33%) |
Sep 17, 2007 | 25.47 | 25.75 | 25.19 | 25.32 | 1,200,645 | -0.22(-0.85%) |
Sep 14, 2007 | 25.90 | 25.90 | 25.31 | 25.54 | 1,295,460 | -0.36(-1.40%) |
Sep 13, 2007 | 25.80 | 27.28 | 25.41 | 25.90 | 1,937,595 | +0.29(+1.11%) |
Sep 12, 2007 | 25.82 | 26.20 | 25.56 | 25.62 | 1,692,216 | -0.23(-0.87%) |
Sep 11, 2007 | 25.60 | 26.10 | 25.56 | 25.84 | 1,784,996 | +0.25(+0.96%) |
Sep 10, 2007 | 26.38 | 26.38 | 25.23 | 25.60 | 1,494,041 | -0.17(-0.65%) |
Sep 07, 2007 | 26.58 | 26.62 | 25.13 | 25.76 | 2,136,482 | -1.09(-4.06%) |
Sep 06, 2007 | 26.97 | 27.19 | 26.24 | 26.85 | 2,040,751 | -0.16(-0.58%) |
Sep 05, 2007 | 27.38 | 27.60 | 26.60 | 27.01 | 2,779,532 | -0.38(-1.40%) |
Sep 04, 2007 | 27.79 | 27.91 | 27.09 | 27.40 | 1,875,640 | -0.39(-1.41%) |
Aug 31, 2007 | 26.92 | 27.98 | 26.84 | 27.79 | 2,032,104 | +0.86(+3.21%) |
Aug 30, 2007 | 25.98 | 27.07 | 25.85 | 26.92 | 7,943,367 | +0.71(+2.70%) |
Aug 29, 2007 | 25.21 | 26.37 | 24.83 | 26.22 | 1,751,730 | +1.40(+5.62%) |
Aug 28, 2007 | 25.86 | 25.99 | 24.78 | 24.82 | 995,349 | -1.03(-3.99%) |
Aug 27, 2007 | 26.14 | 26.46 | 25.77 | 25.85 | 1,122,820 | -0.72(-2.70%) |
Aug 24, 2007 | 25.58 | 26.61 | 25.51 | 26.57 | 1,172,262 | +1.11(+4.36%) |
Aug 23, 2007 | 26.15 | 26.26 | 25.40 | 25.46 | 1,108,476 | -0.53(-2.04%) |
Aug 22, 2007 | 24.82 | 26.22 | 24.82 | 25.99 | 1,840,562 | +1.38(+5.59%) |
Aug 21, 2007 | 24.41 | 25.22 | 24.29 | 24.61 | 1,481,767 | -0.04(-0.16%) |
Aug 20, 2007 | 24.66 | 25.11 | 24.33 | 24.65 | 1,596,384 | +0.10(+0.40%) |
Aug 17, 2007 | 24.57 | 25.17 | 23.38 | 24.55 | 3,077,303 | +0.81(+3.39%) |
Aug 16, 2007 | 24.03 | 24.61 | 22.96 | 23.75 | 6,519,781 | -0.33(-1.39%) |
Aug 15, 2007 | 24.49 | 24.91 | 23.18 | 24.08 | 3,105,113 | -0.50(-2.04%) |
Aug 14, 2007 | 25.76 | 25.76 | 24.21 | 24.58 | 3,000,386 | -1.00(-3.92%) |
Aug 13, 2007 | 25.73 | 26.63 | 24.99 | 25.59 | 1,799,544 | +0.32(+1.28%) |
Aug 10, 2007 | 24.20 | 25.68 | 23.69 | 25.26 | 3,447,652 | +0.58(+2.35%) |
Aug 09, 2007 | 25.71 | 26.79 | 24.26 | 24.68 | 2,697,185 | -1.81(-6.83%) |
Aug 08, 2007 | 26.05 | 27.37 | 25.95 | 26.49 | 3,526,858 | +0.70(+2.71%) |
Aug 07, 2007 | 25.90 | 26.10 | 25.01 | 25.79 | 2,414,109 | +0.32(+1.27%) |
Aug 06, 2007 | 25.54 | 26.11 | 24.21 | 25.47 | 2,879,466 | -0.29(-1.14%) |
Aug 03, 2007 | 26.20 | 26.70 | 25.74 | 25.76 | 2,030,273 | -0.93(-3.50%) |
Aug 02, 2007 | 26.54 | 27.07 | 25.03 | 26.70 | 5,060,142 | -0.04(-0.15%) |
Aug 01, 2007 | 27.82 | 27.98 | 25.73 | 26.74 | 3,914,072 | -1.21(-4.33%) |
Jul 31, 2007 | 29.03 | 29.43 | 27.93 | 27.95 | 2,640,749 | -0.50(-1.76%) |
Jul 30, 2007 | 27.21 | 28.81 | 26.93 | 28.45 | 2,327,780 | +0.99(+3.62%) |
Jul 27, 2007 | 28.23 | 28.44 | 27.10 | 27.45 | 1,954,360 | -0.80(-2.82%) |
Jul 26, 2007 | 29.33 | 29.63 | 27.72 | 28.25 | 3,115,956 | -1.51(-5.09%) |
Jul 25, 2007 | 30.50 | 30.63 | 29.04 | 29.76 | 2,494,983 | -0.58(-1.91%) |
Jul 24, 2007 | 30.52 | 30.89 | 29.98 | 30.34 | 1,929,161 | -0.51(-1.66%) |
Jul 23, 2007 | 30.60 | 31.21 | 30.50 | 30.86 | 888,022 | -0.03(-0.10%) |
Jul 20, 2007 | 31.65 | 31.66 | 30.56 | 30.89 | 1,439,513 | -0.82(-2.57%) |
Jul 19, 2007 | 31.85 | 31.89 | 31.48 | 31.70 | 1,957,127 | +0.08(+0.25%) |
Jul 18, 2007 | 31.38 | 31.73 | 31.07 | 31.62 | 1,052,828 | +0.16(+0.50%) |
Jul 17, 2007 | 31.91 | 31.95 | 31.41 | 31.46 | 1,099,625 | -0.28(-0.87%) |
Jul 16, 2007 | 31.57 | 32.01 | 31.47 | 31.74 | 1,719,684 | +0.10(+0.31%) |
Jul 13, 2007 | 31.50 | 32.03 | 31.39 | 31.64 | 1,070,631 | +0.05(+0.16%) |
Jul 12, 2007 | 30.89 | 31.72 | 30.89 | 31.59 | 1,433,307 | +0.97(+3.18%) |
Jul 11, 2007 | 30.54 | 30.82 | 30.23 | 30.62 | 744,172 | +0.23(+0.74%) |
Jul 10, 2007 | 30.84 | 30.96 | 30.34 | 30.39 | 1,829,168 | -0.64(-2.06%) |
Jul 09, 2007 | 30.75 | 31.21 | 30.72 | 31.03 | 909,815 | +0.47(+1.54%) |
Jul 06, 2007 | 30.27 | 30.62 | 29.96 | 30.56 | 659,632 | +0.38(+1.27%) |
Jul 05, 2007 | 30.56 | 30.57 | 29.87 | 30.18 | 1,008,168 | -0.37(-1.22%) |
Jul 03, 2007 | 30.45 | 30.89 | 30.37 | 30.55 | 517,817 | +0.11(+0.36%) |