Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 25.86 | 26.11 | 25.21 | 25.33 | 1,174,708 | -0.55(-2.13%) |
Sep 27, 2007 | 26.02 | 26.17 | 25.73 | 25.88 | 530,466 | -0.10(-0.38%) |
Sep 26, 2007 | 25.48 | 26.24 | 25.46 | 25.98 | 672,244 | +0.71(+2.81%) |
Sep 25, 2007 | 25.44 | 25.82 | 25.22 | 25.27 | 993,241 | -0.32(-1.25%) |
Sep 24, 2007 | 25.60 | 25.80 | 25.45 | 25.59 | 1,719,158 | +0.03(+0.12%) |
Sep 21, 2007 | 24.71 | 25.97 | 24.39 | 25.56 | 1,472,707 | +1.08(+4.41%) |
Sep 20, 2007 | 24.24 | 24.69 | 24.24 | 24.48 | 340,804 | +0.22(+0.91%) |
Sep 19, 2007 | 24.26 | 24.50 | 24.14 | 24.26 | 458,317 | +0.15(+0.62%) |
Sep 18, 2007 | 23.70 | 24.23 | 23.35 | 24.11 | 780,182 | +0.51(+2.16%) |
Sep 17, 2007 | 23.74 | 24.07 | 23.56 | 23.60 | 813,812 | -0.30(-1.26%) |
Sep 14, 2007 | 24.31 | 24.53 | 23.76 | 23.90 | 573,322 | -0.64(-2.61%) |
Sep 13, 2007 | 24.99 | 25.12 | 24.50 | 24.54 | 400,750 | -0.15(-0.61%) |
Sep 12, 2007 | 24.25 | 25.01 | 24.10 | 24.69 | 544,798 | +0.45(+1.86%) |
Sep 11, 2007 | 24.06 | 24.50 | 23.59 | 24.24 | 771,813 | +0.24(+1.00%) |
Sep 10, 2007 | 24.04 | 24.12 | 23.25 | 24.00 | 527,882 | +0.16(+0.67%) |
Sep 07, 2007 | 24.19 | 24.42 | 23.77 | 23.84 | 614,017 | -0.68(-2.77%) |
Sep 06, 2007 | 24.04 | 24.98 | 23.94 | 24.52 | 1,189,092 | +0.51(+2.12%) |
Sep 05, 2007 | 23.26 | 24.03 | 23.26 | 24.01 | 1,663,649 | +0.55(+2.34%) |
Sep 04, 2007 | 22.65 | 23.57 | 22.60 | 23.46 | 916,133 | +0.73(+3.21%) |
Aug 31, 2007 | 22.62 | 22.87 | 22.27 | 22.73 | 946,379 | +0.02(+0.09%) |
Aug 30, 2007 | 22.25 | 22.93 | 22.21 | 22.71 | 1,347,592 | +0.16(+0.71%) |
Aug 29, 2007 | 22.00 | 22.85 | 21.55 | 22.55 | 2,399,389 | -0.17(-0.75%) |
Aug 28, 2007 | 23.68 | 23.70 | 22.69 | 22.72 | 939,664 | -1.20(-5.02%) |
Aug 27, 2007 | 23.70 | 24.67 | 23.70 | 23.92 | 2,087,154 | +0.50(+2.13%) |
Aug 24, 2007 | 25.77 | 25.83 | 21.74 | 23.42 | 7,274,345 | -2.37(-9.19%) |
Aug 23, 2007 | 26.44 | 26.48 | 25.69 | 25.79 | 720,236 | -0.47(-1.79%) |
Aug 22, 2007 | 26.35 | 26.85 | 26.21 | 26.26 | 631,112 | +0.14(+0.54%) |
Aug 21, 2007 | 25.51 | 26.30 | 25.35 | 26.12 | 855,678 | +0.58(+2.27%) |
Aug 20, 2007 | 25.86 | 26.33 | 25.21 | 25.54 | 795,926 | -0.26(-1.01%) |
Aug 17, 2007 | 25.99 | 26.20 | 24.52 | 25.80 | 1,411,727 | +0.81(+3.24%) |
Aug 16, 2007 | 26.17 | 26.18 | 22.24 | 24.99 | 2,388,179 | -1.17(-4.47%) |
Aug 15, 2007 | 26.53 | 27.00 | 26.16 | 26.16 | 607,451 | -0.41(-1.54%) |
Aug 14, 2007 | 26.13 | 26.98 | 26.06 | 26.57 | 784,312 | +0.53(+2.04%) |
Aug 13, 2007 | 26.69 | 27.00 | 25.13 | 26.04 | 1,062,701 | -0.44(-1.66%) |
Aug 10, 2007 | 26.57 | 26.99 | 25.80 | 26.48 | 1,187,822 | -0.45(-1.67%) |
Aug 09, 2007 | 26.91 | 28.34 | 26.70 | 26.93 | 2,109,450 | -0.36(-1.32%) |
Aug 08, 2007 | 27.49 | 27.50 | 26.85 | 27.29 | 1,478,956 | +0.25(+0.92%) |
Aug 07, 2007 | 26.51 | 27.26 | 26.19 | 27.04 | 1,016,961 | +0.14(+0.52%) |
Aug 06, 2007 | 26.01 | 26.91 | 24.88 | 26.90 | 1,213,865 | +1.26(+4.91%) |
Aug 03, 2007 | 25.84 | 26.72 | 25.57 | 25.64 | 763,195 | -0.92(-3.46%) |
Aug 02, 2007 | 25.69 | 26.71 | 25.63 | 26.56 | 954,519 | +0.61(+2.35%) |
Aug 01, 2007 | 25.96 | 26.48 | 25.67 | 25.95 | 1,076,820 | -0.15(-0.57%) |
Jul 31, 2007 | 27.18 | 27.24 | 26.07 | 26.10 | 829,615 | -0.91(-3.37%) |
Jul 30, 2007 | 27.20 | 27.36 | 26.36 | 27.01 | 868,805 | -0.07(-0.26%) |
Jul 27, 2007 | 27.47 | 27.94 | 26.82 | 27.08 | 1,308,289 | -0.54(-1.96%) |
Jul 26, 2007 | 27.41 | 28.07 | 27.17 | 27.62 | 2,418,393 | -0.07(-0.25%) |
Jul 25, 2007 | 29.68 | 29.71 | 26.87 | 27.69 | 4,721,440 | +1.85(+7.16%) |
Jul 24, 2007 | 26.16 | 27.36 | 25.65 | 25.84 | 1,520,404 | -0.16(-0.62%) |
Jul 23, 2007 | 26.18 | 26.19 | 25.85 | 26.00 | 1,168,843 | -0.02(-0.08%) |
Jul 20, 2007 | 25.96 | 26.06 | 25.95 | 26.02 | 1,455,385 | +0.01(+0.04%) |
Jul 19, 2007 | 26.01 | 26.15 | 25.76 | 26.01 | 742,216 | +0.03(+0.12%) |
Jul 18, 2007 | 26.14 | 26.26 | 25.78 | 25.98 | 1,295,037 | -0.27(-1.03%) |
Jul 17, 2007 | 26.09 | 26.45 | 25.80 | 26.25 | 678,486 | +0.28(+1.08%) |
Jul 16, 2007 | 25.97 | 26.15 | 25.81 | 25.97 | 649,201 | +0.17(+0.66%) |
Jul 13, 2007 | 25.55 | 26.02 | 25.50 | 25.80 | 659,009 | +0.08(+0.31%) |
Jul 12, 2007 | 25.94 | 26.29 | 25.51 | 25.72 | 1,273,449 | -0.02(-0.08%) |
Jul 11, 2007 | 24.40 | 25.78 | 24.35 | 25.74 | 1,377,271 | +1.28(+5.23%) |
Jul 10, 2007 | 24.61 | 24.67 | 24.34 | 24.46 | 601,712 | -0.27(-1.09%) |
Jul 09, 2007 | 24.64 | 24.88 | 24.55 | 24.73 | 533,927 | +0.18(+0.73%) |
Jul 06, 2007 | 24.46 | 24.68 | 24.31 | 24.55 | 444,288 | +0.05(+0.20%) |
Jul 05, 2007 | 24.35 | 24.70 | 24.25 | 24.50 | 668,761 | +0.15(+0.62%) |
Jul 03, 2007 | 24.35 | 24.45 | 24.12 | 24.35 | 196,792 | +0.05(+0.21%) |