Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 26.31 | 26.99 | 26.22 | 26.96 | 4,089,014 | +0.71(+2.71%) |
Sep 27, 2007 | 26.24 | 26.32 | 26.08 | 26.24 | 2,216,110 | +0.10(+0.37%) |
Sep 26, 2007 | 26.25 | 26.32 | 25.90 | 26.15 | 2,987,262 | +0.00(+0.00%) |
Sep 25, 2007 | 25.94 | 26.30 | 25.94 | 26.15 | 4,220,720 | +0.06(+0.24%) |
Sep 24, 2007 | 26.34 | 26.50 | 26.06 | 26.08 | 3,116,955 | -0.34(-1.28%) |
Sep 21, 2007 | 26.69 | 26.72 | 26.35 | 26.42 | 5,271,530 | -0.17(-0.64%) |
Sep 20, 2007 | 26.39 | 26.66 | 26.30 | 26.59 | 4,338,244 | +0.12(+0.44%) |
Sep 19, 2007 | 26.24 | 26.51 | 26.11 | 26.48 | 4,231,720 | +0.32(+1.22%) |
Sep 18, 2007 | 25.35 | 26.16 | 25.28 | 26.16 | 4,432,926 | +0.91(+3.59%) |
Sep 17, 2007 | 25.16 | 25.33 | 25.12 | 25.25 | 3,755,502 | -0.07(-0.28%) |
Sep 14, 2007 | 25.29 | 25.41 | 25.03 | 25.32 | 5,439,828 | -0.04(-0.18%) |
Sep 13, 2007 | 25.13 | 25.40 | 24.98 | 25.36 | 5,707,912 | +0.41(+1.64%) |
Sep 12, 2007 | 24.31 | 25.05 | 24.22 | 24.95 | 4,683,523 | +0.65(+2.67%) |
Sep 11, 2007 | 23.93 | 24.35 | 23.83 | 24.30 | 2,390,022 | +0.52(+2.21%) |
Sep 10, 2007 | 23.84 | 24.11 | 23.66 | 23.78 | 2,655,443 | +0.05(+0.23%) |
Sep 07, 2007 | 23.98 | 24.19 | 23.44 | 23.73 | 2,590,553 | -0.50(-2.06%) |
Sep 06, 2007 | 24.37 | 24.60 | 24.14 | 24.22 | 2,230,292 | +0.02(+0.07%) |
Sep 05, 2007 | 24.56 | 24.69 | 24.13 | 24.21 | 3,404,939 | -0.50(-2.02%) |
Sep 04, 2007 | 24.23 | 24.86 | 24.16 | 24.70 | 3,848,678 | +0.41(+1.68%) |
Aug 31, 2007 | 24.38 | 24.44 | 24.18 | 24.30 | 2,729,206 | +0.12(+0.52%) |
Aug 30, 2007 | 23.93 | 24.34 | 23.93 | 24.17 | 2,431,075 | +0.04(+0.18%) |
Aug 29, 2007 | 23.80 | 24.17 | 23.43 | 24.13 | 4,156,936 | +0.44(+1.84%) |
Aug 28, 2007 | 24.15 | 24.33 | 23.68 | 23.69 | 3,080,274 | -0.64(-2.63%) |
Aug 27, 2007 | 24.78 | 24.78 | 24.28 | 24.33 | 3,833,125 | -0.49(-1.97%) |
Aug 24, 2007 | 24.90 | 25.02 | 24.63 | 24.82 | 3,235,274 | -0.10(-0.39%) |
Aug 23, 2007 | 25.46 | 25.96 | 24.56 | 24.92 | 5,622,880 | -0.83(-3.21%) |
Aug 22, 2007 | 25.59 | 25.80 | 25.09 | 25.75 | 3,974,163 | +0.39(+1.54%) |
Aug 21, 2007 | 24.80 | 25.40 | 24.78 | 25.35 | 2,896,966 | +0.46(+1.86%) |
Aug 20, 2007 | 25.37 | 25.44 | 24.47 | 24.89 | 3,970,476 | -0.60(-2.34%) |
Aug 17, 2007 | 25.80 | 25.98 | 25.13 | 25.49 | 4,395,347 | -0.36(-1.38%) |
Aug 16, 2007 | 25.07 | 26.22 | 24.94 | 25.84 | 5,570,221 | +0.75(+2.98%) |
Aug 15, 2007 | 24.72 | 25.42 | 24.72 | 25.10 | 4,294,876 | +0.36(+1.48%) |
Aug 14, 2007 | 25.17 | 25.30 | 24.72 | 24.73 | 3,763,866 | -0.28(-1.14%) |
Aug 13, 2007 | 25.13 | 25.43 | 24.71 | 25.02 | 3,952,155 | -0.10(-0.39%) |
Aug 10, 2007 | 23.54 | 25.36 | 23.26 | 25.11 | 5,770,791 | +1.50(+6.37%) |
Aug 09, 2007 | 25.15 | 25.25 | 23.25 | 23.61 | 8,382,101 | -1.59(-6.32%) |
Aug 08, 2007 | 26.45 | 26.54 | 24.96 | 25.20 | 4,559,541 | -1.14(-4.32%) |
Aug 07, 2007 | 26.66 | 26.81 | 25.96 | 26.34 | 5,473,099 | -0.58(-2.15%) |
Aug 06, 2007 | 25.46 | 26.93 | 25.36 | 26.92 | 6,197,224 | +1.92(+7.69%) |
Aug 03, 2007 | 25.17 | 25.87 | 25.00 | 25.00 | 4,349,302 | -0.61(-2.36%) |
Aug 02, 2007 | 25.59 | 25.95 | 25.24 | 25.60 | 3,435,073 | +0.02(+0.07%) |
Aug 01, 2007 | 25.48 | 25.80 | 25.27 | 25.59 | 5,008,150 | +0.11(+0.42%) |
Jul 31, 2007 | 25.78 | 26.17 | 25.48 | 25.48 | 4,354,087 | -0.33(-1.28%) |
Jul 30, 2007 | 25.75 | 25.98 | 25.58 | 25.81 | 3,675,690 | +0.02(+0.07%) |
Jul 27, 2007 | 26.26 | 26.58 | 25.79 | 25.79 | 3,478,514 | -0.42(-1.60%) |
Jul 26, 2007 | 26.59 | 27.12 | 25.95 | 26.21 | 4,914,137 | -0.54(-2.03%) |
Jul 25, 2007 | 26.78 | 27.02 | 26.60 | 26.75 | 3,719,285 | +0.09(+0.33%) |
Jul 24, 2007 | 26.81 | 27.45 | 26.55 | 26.66 | 4,675,414 | -0.26(-0.96%) |
Jul 23, 2007 | 26.91 | 27.21 | 26.71 | 26.92 | 2,706,949 | +0.20(+0.73%) |
Jul 20, 2007 | 26.69 | 26.85 | 26.32 | 26.72 | 5,209,444 | +0.17(+0.64%) |
Jul 19, 2007 | 26.65 | 26.67 | 26.29 | 26.56 | 3,743,047 | +0.04(+0.13%) |
Jul 18, 2007 | 26.49 | 26.90 | 26.25 | 26.52 | 3,160,131 | -0.12(-0.43%) |
Jul 17, 2007 | 26.64 | 26.81 | 26.40 | 26.64 | 4,646,595 | -0.12(-0.43%) |
Jul 16, 2007 | 26.73 | 26.86 | 26.63 | 26.75 | 2,629,549 | -0.10(-0.36%) |
Jul 13, 2007 | 26.96 | 27.15 | 26.75 | 26.85 | 3,314,240 | -0.24(-0.89%) |
Jul 12, 2007 | 26.54 | 27.09 | 26.46 | 27.09 | 4,045,862 | +0.61(+2.32%) |
Jul 11, 2007 | 26.33 | 26.48 | 26.16 | 26.48 | 4,338,236 | +0.15(+0.57%) |
Jul 10, 2007 | 26.21 | 26.59 | 25.99 | 26.32 | 4,920,435 | +0.12(+0.44%) |
Jul 09, 2007 | 26.29 | 26.36 | 25.95 | 26.21 | 4,912,668 | -0.09(-0.34%) |
Jul 06, 2007 | 26.54 | 26.67 | 26.16 | 26.30 | 3,796,982 | -0.27(-1.00%) |
Jul 05, 2007 | 26.40 | 26.66 | 26.39 | 26.56 | 4,639,908 | +0.10(+0.37%) |
Jul 03, 2007 | 26.33 | 26.47 | 26.24 | 26.47 | 2,536,286 | +0.12(+0.47%) |