Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 28.25 | 28.45 | 27.95 | 28.02 | 188,557 | -0.17(-0.59%) |
Sep 27, 2007 | 28.14 | 28.22 | 28.01 | 28.18 | 462,781 | +0.31(+1.11%) |
Sep 26, 2007 | 28.14 | 28.14 | 27.56 | 27.87 | 724,434 | +0.01(+0.03%) |
Sep 25, 2007 | 27.77 | 27.87 | 27.62 | 27.86 | 1,702,606 | -0.33(-1.18%) |
Sep 24, 2007 | 28.39 | 28.45 | 28.09 | 28.20 | 665,306 | -0.20(-0.70%) |
Sep 21, 2007 | 28.37 | 28.56 | 28.37 | 28.40 | 207,180 | +0.18(+0.66%) |
Sep 20, 2007 | 28.16 | 28.28 | 28.03 | 28.21 | 226,269 | +0.09(+0.31%) |
Sep 19, 2007 | 28.16 | 28.39 | 28.01 | 28.13 | 453,935 | +0.27(+0.96%) |
Sep 18, 2007 | 27.11 | 27.96 | 27.04 | 27.86 | 562,879 | +0.79(+2.91%) |
Sep 17, 2007 | 27.12 | 27.26 | 26.99 | 27.07 | 457,194 | -0.04(-0.14%) |
Sep 14, 2007 | 26.85 | 27.21 | 26.82 | 27.11 | 673,686 | +0.06(+0.23%) |
Sep 13, 2007 | 26.90 | 27.18 | 26.90 | 27.05 | 195,075 | +0.19(+0.72%) |
Sep 12, 2007 | 26.66 | 26.98 | 26.64 | 26.85 | 702,552 | +0.26(+0.98%) |
Sep 11, 2007 | 26.29 | 26.67 | 26.03 | 26.59 | 276,551 | +0.40(+1.53%) |
Sep 10, 2007 | 26.41 | 26.41 | 25.71 | 26.19 | 975,378 | -0.14(-0.53%) |
Sep 07, 2007 | 26.35 | 26.50 | 26.19 | 26.33 | 183,902 | -0.38(-1.42%) |
Sep 06, 2007 | 26.83 | 26.85 | 26.54 | 26.71 | 262,118 | +0.16(+0.61%) |
Sep 05, 2007 | 26.53 | 26.58 | 26.35 | 26.55 | 239,305 | -0.03(-0.12%) |
Sep 04, 2007 | 25.99 | 26.76 | 25.99 | 26.58 | 857,122 | +0.64(+2.48%) |
Aug 31, 2007 | 26.09 | 26.24 | 25.94 | 25.94 | 622,007 | +0.20(+0.76%) |
Aug 30, 2007 | 25.51 | 25.90 | 25.48 | 25.74 | 146,656 | +0.03(+0.13%) |
Aug 29, 2007 | 25.09 | 25.84 | 25.09 | 25.71 | 475,351 | +0.71(+2.83%) |
Aug 28, 2007 | 25.53 | 25.53 | 24.96 | 25.00 | 159,226 | -0.61(-2.38%) |
Aug 27, 2007 | 25.69 | 25.73 | 25.46 | 25.61 | 353,836 | -0.21(-0.81%) |
Aug 24, 2007 | 25.46 | 25.85 | 25.43 | 25.82 | 306,813 | +0.52(+2.05%) |
Aug 23, 2007 | 25.38 | 25.43 | 25.02 | 25.30 | 793,804 | +0.19(+0.77%) |
Aug 22, 2007 | 25.13 | 25.21 | 24.94 | 25.11 | 458,591 | +0.26(+1.04%) |
Aug 21, 2007 | 24.96 | 25.24 | 24.67 | 24.85 | 424,138 | -0.38(-1.52%) |
Aug 20, 2007 | 25.02 | 25.35 | 24.65 | 25.23 | 742,591 | +0.19(+0.75%) |
Aug 17, 2007 | 25.13 | 25.25 | 24.61 | 25.05 | 789,014 | +0.77(+3.18%) |
Aug 16, 2007 | 24.10 | 24.37 | 23.47 | 24.28 | 1,394,559 | -0.15(-0.61%) |
Aug 15, 2007 | 25.06 | 25.30 | 24.42 | 24.42 | 383,633 | -0.65(-2.58%) |
Aug 14, 2007 | 25.50 | 25.50 | 25.00 | 25.07 | 274,223 | -0.19(-0.75%) |
Aug 13, 2007 | 25.71 | 25.73 | 25.19 | 25.26 | 356,164 | -0.04(-0.17%) |
Aug 10, 2007 | 24.84 | 25.53 | 24.53 | 25.30 | 792,408 | +0.17(+0.68%) |
Aug 09, 2007 | 25.24 | 25.82 | 25.05 | 25.13 | 1,103,877 | -0.61(-2.38%) |
Aug 08, 2007 | 25.43 | 26.09 | 25.43 | 25.74 | 1,000,985 | +0.37(+1.46%) |
Aug 07, 2007 | 24.60 | 25.54 | 24.60 | 25.38 | 1,090,841 | +0.58(+2.36%) |
Aug 06, 2007 | 24.64 | 24.87 | 23.99 | 24.79 | 2,248,190 | -0.03(-0.13%) |
Aug 03, 2007 | 25.02 | 25.59 | 24.64 | 24.82 | 1,838,088 | -0.77(-3.00%) |
Aug 02, 2007 | 25.80 | 25.97 | 25.23 | 25.59 | 430,656 | -0.18(-0.72%) |
Aug 01, 2007 | 26.01 | 26.22 | 25.13 | 25.78 | 608,506 | -0.05(-0.21%) |
Jul 31, 2007 | 26.34 | 26.50 | 25.80 | 25.83 | 565,207 | -0.27(-1.02%) |
Jul 30, 2007 | 25.96 | 26.20 | 25.47 | 26.10 | 601,056 | +0.45(+1.76%) |
Jul 27, 2007 | 26.21 | 26.53 | 25.44 | 25.65 | 599,660 | -0.75(-2.86%) |
Jul 26, 2007 | 26.81 | 27.00 | 25.88 | 26.40 | 1,192,336 | -0.93(-3.40%) |
Jul 25, 2007 | 27.19 | 27.43 | 26.59 | 27.33 | 592,211 | +0.37(+1.39%) |
Jul 24, 2007 | 27.30 | 27.40 | 26.86 | 26.95 | 476,282 | -0.79(-2.83%) |
Jul 23, 2007 | 27.75 | 27.85 | 27.44 | 27.74 | 316,125 | +0.19(+0.68%) |
Jul 20, 2007 | 27.88 | 27.88 | 27.44 | 27.55 | 485,594 | -0.21(-0.77%) |
Jul 19, 2007 | 27.60 | 27.79 | 27.59 | 27.77 | 327,764 | +0.34(+1.23%) |
Jul 18, 2007 | 26.97 | 27.56 | 26.96 | 27.43 | 398,997 | +0.50(+1.87%) |
Jul 17, 2007 | 27.42 | 27.45 | 26.88 | 26.92 | 248,616 | -0.24(-0.88%) |
Jul 16, 2007 | 27.42 | 27.46 | 26.91 | 27.16 | 608,040 | -0.32(-1.16%) |
Jul 13, 2007 | 27.32 | 27.61 | 27.31 | 27.48 | 262,118 | +0.16(+0.59%) |
Jul 12, 2007 | 27.02 | 27.34 | 26.99 | 27.32 | 538,204 | +0.51(+1.91%) |
Jul 11, 2007 | 26.63 | 26.82 | 26.52 | 26.81 | 200,662 | +0.15(+0.58%) |
Jul 10, 2007 | 26.75 | 27.04 | 26.61 | 26.65 | 520,512 | -0.24(-0.89%) |
Jul 09, 2007 | 26.67 | 26.99 | 26.66 | 26.89 | 1,340,389 | +0.30(+1.11%) |
Jul 06, 2007 | 26.55 | 26.69 | 26.43 | 26.60 | 982,362 | +0.27(+1.03%) |
Jul 05, 2007 | 26.45 | 26.55 | 26.06 | 26.32 | 886,454 | -0.01(-0.03%) |
Jul 03, 2007 | 26.20 | 26.40 | 26.16 | 26.33 | 447,882 | +0.20(+0.76%) |