Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 25.30 | 25.55 | 25.16 | 25.37 | 3,143,555 | +0.49(+1.95%) |
Aug 30, 2007 | 24.80 | 25.16 | 24.78 | 24.88 | 2,493,065 | -0.18(-0.74%) |
Aug 29, 2007 | 24.92 | 25.12 | 24.83 | 25.07 | 2,093,507 | +0.18(+0.72%) |
Aug 28, 2007 | 25.11 | 25.26 | 24.88 | 24.89 | 4,491,881 | -0.46(-1.80%) |
Aug 27, 2007 | 25.33 | 25.46 | 25.24 | 25.34 | 1,431,078 | -0.02(-0.10%) |
Aug 24, 2007 | 24.99 | 25.38 | 25.21 | 25.37 | 2,708,385 | +0.31(+1.24%) |
Aug 23, 2007 | 25.41 | 25.46 | 24.90 | 25.06 | 4,507,732 | +0.05(+0.19%) |
Aug 22, 2007 | 24.81 | 25.08 | 24.79 | 25.01 | 2,250,984 | +0.24(+0.96%) |
Aug 21, 2007 | 24.61 | 24.91 | 24.58 | 24.77 | 2,216,195 | +0.10(+0.39%) |
Aug 20, 2007 | 24.79 | 24.87 | 24.49 | 24.67 | 3,435,040 | +0.05(+0.20%) |
Aug 17, 2007 | 23.93 | 24.89 | 24.31 | 24.62 | 5,927,900 | +0.43(+1.79%) |
Aug 16, 2007 | 23.87 | 24.20 | 23.74 | 24.19 | 9,862,748 | +0.04(+0.16%) |
Aug 15, 2007 | 24.08 | 24.49 | 24.06 | 24.15 | 5,786,867 | -0.38(-1.56%) |
Aug 14, 2007 | 24.84 | 24.90 | 24.44 | 24.54 | 6,806,062 | -0.51(-2.02%) |
Aug 13, 2007 | 24.95 | 25.28 | 24.89 | 25.04 | 3,527,056 | -0.25(-0.98%) |
Aug 10, 2007 | 25.37 | 25.54 | 24.88 | 25.29 | 4,726,552 | -0.19(-0.74%) |
Aug 09, 2007 | 25.52 | 25.73 | 25.27 | 25.48 | 7,062,346 | -0.15(-0.59%) |
Aug 08, 2007 | 26.14 | 26.27 | 25.40 | 25.63 | 15,157,243 | +0.14(+0.53%) |
Aug 07, 2007 | 25.37 | 25.71 | 25.33 | 25.49 | 5,270,205 | +0.09(+0.36%) |
Aug 06, 2007 | 25.38 | 25.44 | 25.16 | 25.40 | 6,376,394 | +0.57(+2.29%) |
Aug 03, 2007 | 24.95 | 25.19 | 24.81 | 24.83 | 6,828,293 | -0.36(-1.43%) |
Aug 02, 2007 | 25.18 | 25.37 | 25.13 | 25.19 | 5,697,307 | +0.12(+0.48%) |
Aug 01, 2007 | 25.23 | 25.28 | 24.74 | 25.07 | 9,141,556 | +0.26(+1.04%) |
Jul 31, 2007 | 25.02 | 25.01 | 24.74 | 24.81 | 10,389,844 | +0.80(+3.34%) |
Jul 30, 2007 | 24.07 | 24.11 | 23.46 | 24.01 | 11,093,837 | -0.10(-0.40%) |
Jul 27, 2007 | 24.55 | 24.89 | 24.08 | 24.11 | 7,656,872 | -0.78(-3.12%) |
Jul 26, 2007 | 25.27 | 25.40 | 24.78 | 24.89 | 8,803,678 | -0.68(-2.66%) |
Jul 25, 2007 | 25.84 | 25.94 | 25.30 | 25.57 | 12,855,752 | +0.65(+2.59%) |
Jul 24, 2007 | 25.16 | 25.25 | 24.82 | 24.92 | 5,877,151 | -0.38(-1.50%) |
Jul 23, 2007 | 25.43 | 25.53 | 25.30 | 25.30 | 3,477,240 | -0.27(-1.06%) |
Jul 20, 2007 | 25.84 | 25.87 | 25.49 | 25.57 | 4,847,180 | -0.16(-0.62%) |
Jul 19, 2007 | 25.75 | 25.88 | 25.65 | 25.73 | 6,372,117 | +0.33(+1.30%) |
Jul 18, 2007 | 25.51 | 25.58 | 25.23 | 25.40 | 6,743,050 | -0.40(-1.56%) |
Jul 17, 2007 | 25.91 | 25.97 | 25.76 | 25.80 | 4,382,162 | -0.13(-0.51%) |
Jul 16, 2007 | 25.97 | 26.08 | 25.92 | 25.94 | 6,887,290 | +0.41(+1.62%) |
Jul 13, 2007 | 25.73 | 25.74 | 25.50 | 25.52 | 2,832,514 | -0.05(-0.19%) |
Jul 12, 2007 | 25.28 | 25.58 | 25.19 | 25.57 | 2,839,307 | +0.45(+1.80%) |
Jul 11, 2007 | 25.30 | 25.33 | 25.06 | 25.12 | 3,004,811 | +0.08(+0.33%) |
Jul 10, 2007 | 25.14 | 25.20 | 24.98 | 25.04 | 2,659,393 | -0.07(-0.27%) |
Jul 09, 2007 | 25.15 | 25.24 | 24.97 | 25.11 | 2,445,503 | -0.06(-0.23%) |
Jul 06, 2007 | 25.13 | 25.29 | 25.02 | 25.16 | 2,195,017 | -0.15(-0.59%) |
Jul 05, 2007 | 25.61 | 25.61 | 25.20 | 25.31 | 2,081,774 | -0.22(-0.86%) |
Jul 03, 2007 | 25.56 | 25.62 | 25.51 | 25.53 | 2,193,551 | +0.09(+0.36%) |
Jul 02, 2007 | 25.41 | 25.51 | 25.33 | 25.44 | 2,873,468 | +0.00(+0.00%) |
Jun 29, 2007 | 25.24 | 25.56 | 25.25 | 25.44 | 2,459,717 | -0.04(-0.15%) |
Jun 28, 2007 | 25.57 | 25.55 | 25.40 | 25.48 | 2,665,362 | -0.11(-0.42%) |
Jun 27, 2007 | 25.59 | 25.78 | 25.39 | 25.59 | 3,875,974 | +0.24(+0.96%) |
Jun 26, 2007 | 25.44 | 25.45 | 25.25 | 25.34 | 6,277,435 | +0.25(+0.99%) |
Jun 25, 2007 | 25.30 | 25.48 | 25.08 | 25.10 | 4,163,651 | -0.08(-0.33%) |
Jun 22, 2007 | 25.27 | 25.32 | 25.12 | 25.18 | 4,343,123 | -0.20(-0.80%) |
Jun 21, 2007 | 25.30 | 25.45 | 25.19 | 25.38 | 3,238,325 | -0.07(-0.29%) |
Jun 20, 2007 | 25.59 | 25.66 | 25.41 | 25.46 | 3,768,725 | -0.10(-0.38%) |
Jun 19, 2007 | 25.46 | 25.58 | 25.38 | 25.55 | 4,614,774 | +0.06(+0.23%) |
Jun 18, 2007 | 25.52 | 25.58 | 25.42 | 25.49 | 2,784,139 | -0.13(-0.51%) |
Jun 15, 2007 | 25.40 | 25.64 | 25.30 | 25.63 | 5,355,839 | +0.30(+1.17%) |
Jun 14, 2007 | 25.07 | 25.38 | 25.04 | 25.33 | 4,275,943 | -0.11(-0.44%) |
Jun 13, 2007 | 25.16 | 25.47 | 25.03 | 25.44 | 5,657,823 | +0.16(+0.63%) |
Jun 12, 2007 | 25.26 | 25.46 | 25.21 | 25.28 | 5,153,899 | -0.18(-0.72%) |
Jun 11, 2007 | 24.99 | 25.51 | 24.95 | 25.46 | 6,321,282 | +0.41(+1.65%) |
Jun 08, 2007 | 24.96 | 25.09 | 24.80 | 25.05 | 3,478,166 | +0.11(+0.45%) |
Jun 07, 2007 | 25.00 | 25.37 | 24.94 | 24.94 | 8,388,399 | -0.06(-0.23%) |
Jun 06, 2007 | 25.23 | 25.17 | 24.68 | 25.00 | 19,789,722 | -0.21(-0.85%) |
Jun 05, 2007 | 24.96 | 26.12 | 24.78 | 25.21 | 17,299,724 | +0.04(+0.17%) |
Jun 04, 2007 | 24.79 | 25.17 | 24.81 | 25.17 | 4,737,935 | +0.26(+1.03%) |