Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 27.55 | 27.99 | 27.48 | 27.93 | 582,474 | +0.21(+0.77%) |
Sep 27, 2007 | 27.35 | 27.74 | 27.25 | 27.72 | 556,457 | +0.60(+2.20%) |
Sep 26, 2007 | 27.16 | 27.35 | 26.78 | 27.13 | 658,606 | +0.38(+1.41%) |
Sep 25, 2007 | 27.04 | 27.36 | 26.65 | 26.75 | 1,028,422 | -0.69(-2.50%) |
Sep 24, 2007 | 26.95 | 27.62 | 26.82 | 27.43 | 1,165,250 | +0.48(+1.78%) |
Sep 21, 2007 | 27.19 | 27.34 | 26.79 | 26.95 | 948,973 | -0.04(-0.14%) |
Sep 20, 2007 | 27.90 | 27.93 | 26.86 | 26.99 | 693,916 | -0.90(-3.24%) |
Sep 19, 2007 | 26.74 | 28.09 | 26.68 | 27.90 | 2,000,410 | +1.34(+5.03%) |
Sep 18, 2007 | 25.70 | 26.75 | 25.50 | 26.56 | 1,379,636 | +1.16(+4.58%) |
Sep 17, 2007 | 25.57 | 25.76 | 25.24 | 25.40 | 583,571 | -0.43(-1.68%) |
Sep 14, 2007 | 24.80 | 25.84 | 24.80 | 25.83 | 713,148 | +0.74(+2.93%) |
Sep 13, 2007 | 25.40 | 25.52 | 25.06 | 25.10 | 889,701 | -0.40(-1.56%) |
Sep 12, 2007 | 25.72 | 25.83 | 25.33 | 25.49 | 422,466 | -0.16(-0.62%) |
Sep 11, 2007 | 25.11 | 25.93 | 24.97 | 25.65 | 1,065,309 | +0.54(+2.13%) |
Sep 10, 2007 | 26.00 | 26.01 | 24.59 | 25.11 | 1,111,023 | -0.89(-3.42%) |
Sep 07, 2007 | 26.16 | 26.29 | 25.81 | 26.00 | 931,948 | -0.34(-1.28%) |
Sep 06, 2007 | 26.37 | 26.39 | 26.01 | 26.34 | 564,339 | -0.03(-0.11%) |
Sep 05, 2007 | 25.88 | 26.49 | 25.76 | 26.37 | 683,197 | +0.02(+0.07%) |
Sep 04, 2007 | 25.97 | 26.64 | 25.95 | 26.35 | 715,355 | +0.15(+0.56%) |
Aug 31, 2007 | 26.01 | 26.66 | 25.95 | 26.20 | 593,344 | +0.38(+1.49%) |
Aug 30, 2007 | 25.68 | 26.25 | 25.30 | 25.82 | 544,477 | +0.14(+0.53%) |
Aug 29, 2007 | 25.71 | 26.17 | 25.42 | 25.68 | 929,741 | +0.18(+0.71%) |
Aug 28, 2007 | 26.39 | 26.39 | 25.42 | 25.50 | 610,369 | -0.97(-3.68%) |
Aug 27, 2007 | 26.89 | 26.99 | 26.39 | 26.48 | 504,752 | -0.33(-1.23%) |
Aug 24, 2007 | 26.42 | 27.01 | 26.05 | 26.81 | 1,029,052 | +0.10(+0.36%) |
Aug 23, 2007 | 26.26 | 26.89 | 26.30 | 26.71 | 1,287,576 | +0.45(+1.72%) |
Aug 22, 2007 | 26.61 | 26.96 | 25.90 | 26.26 | 797,011 | +0.13(+0.51%) |
Aug 21, 2007 | 25.66 | 26.20 | 25.45 | 26.13 | 755,079 | +0.54(+2.11%) |
Aug 20, 2007 | 25.98 | 25.98 | 24.98 | 25.59 | 941,406 | -0.11(-0.42%) |
Aug 17, 2007 | 26.17 | 26.64 | 25.03 | 25.70 | 1,809,354 | +0.55(+2.20%) |
Aug 16, 2007 | 24.40 | 25.37 | 22.94 | 25.14 | 2,644,513 | +0.74(+3.03%) |
Aug 15, 2007 | 24.51 | 25.31 | 24.28 | 24.40 | 2,397,654 | -1.03(-4.04%) |
Aug 14, 2007 | 26.62 | 26.72 | 25.37 | 25.43 | 1,228,936 | -1.25(-4.67%) |
Aug 13, 2007 | 26.72 | 27.06 | 26.60 | 26.68 | 1,369,863 | +0.34(+1.28%) |
Aug 10, 2007 | 25.85 | 26.57 | 25.37 | 26.34 | 2,143,544 | +0.25(+0.96%) |
Aug 09, 2007 | 27.16 | 27.50 | 25.61 | 26.09 | 3,607,989 | -2.18(-7.71%) |
Aug 08, 2007 | 27.11 | 28.92 | 27.11 | 28.27 | 2,285,732 | +1.03(+3.78%) |
Aug 07, 2007 | 27.01 | 27.46 | 26.80 | 27.24 | 1,002,569 | -0.09(-0.31%) |
Aug 06, 2007 | 26.05 | 27.40 | 25.97 | 27.33 | 1,321,311 | +1.23(+4.70%) |
Aug 03, 2007 | 26.39 | 26.81 | 26.07 | 26.10 | 1,028,422 | -0.71(-2.66%) |
Aug 02, 2007 | 26.42 | 26.84 | 26.42 | 26.81 | 892,223 | +0.25(+0.94%) |
Aug 01, 2007 | 26.64 | 26.77 | 25.56 | 26.56 | 1,900,783 | -0.06(-0.21%) |
Jul 31, 2007 | 27.74 | 27.89 | 26.50 | 26.62 | 1,426,297 | -0.81(-2.95%) |
Jul 30, 2007 | 27.40 | 27.60 | 27.10 | 27.43 | 1,863,896 | +0.26(+0.96%) |
Jul 27, 2007 | 26.96 | 27.75 | 26.88 | 27.17 | 1,446,789 | +0.48(+1.81%) |
Jul 26, 2007 | 27.15 | 27.42 | 26.33 | 26.68 | 2,815,392 | -0.61(-2.22%) |
Jul 25, 2007 | 26.74 | 27.39 | 26.24 | 27.29 | 1,695,225 | +0.81(+3.04%) |
Jul 24, 2007 | 27.40 | 27.63 | 26.01 | 26.48 | 1,081,703 | -1.22(-4.41%) |
Jul 23, 2007 | 27.37 | 28.27 | 27.37 | 27.71 | 585,778 | +0.29(+1.06%) |
Jul 20, 2007 | 28.14 | 28.24 | 27.32 | 27.41 | 1,277,172 | -0.82(-2.91%) |
Jul 19, 2007 | 28.29 | 28.64 | 28.02 | 28.24 | 703,059 | -0.03(-0.11%) |
Jul 18, 2007 | 28.42 | 28.91 | 27.91 | 28.27 | 1,028,737 | -0.24(-0.83%) |
Jul 17, 2007 | 27.98 | 28.83 | 27.91 | 28.51 | 1,562,495 | +0.00(+0.00%) |
Jul 16, 2007 | 28.42 | 28.89 | 28.40 | 28.51 | 697,384 | +0.10(+0.36%) |
Jul 13, 2007 | 28.55 | 29.07 | 28.32 | 28.40 | 741,523 | -0.34(-1.18%) |
Jul 12, 2007 | 28.48 | 28.97 | 28.43 | 28.74 | 801,740 | +0.40(+1.42%) |
Jul 11, 2007 | 27.55 | 28.45 | 27.44 | 28.34 | 1,244,384 | +0.73(+2.64%) |
Jul 10, 2007 | 28.13 | 28.21 | 27.52 | 27.61 | 838,627 | -0.54(-1.93%) |
Jul 09, 2007 | 28.37 | 28.73 | 28.15 | 28.15 | 948,027 | -0.44(-1.53%) |
Jul 06, 2007 | 27.91 | 28.63 | 27.82 | 28.59 | 948,973 | +0.47(+1.67%) |
Jul 05, 2007 | 28.49 | 28.49 | 28.05 | 28.12 | 409,855 | -0.21(-0.74%) |
Jul 03, 2007 | 28.23 | 28.43 | 28.12 | 28.33 | 447,688 | +0.21(+0.74%) |