Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 26.73 | 27.03 | 26.14 | 26.44 | 263,106 | -0.26(-0.96%) |
Sep 27, 2007 | 26.63 | 26.88 | 26.42 | 26.70 | 179,954 | +0.08(+0.29%) |
Sep 26, 2007 | 26.56 | 26.98 | 26.41 | 26.62 | 210,656 | +0.18(+0.67%) |
Sep 25, 2007 | 26.73 | 27.16 | 26.35 | 26.44 | 148,749 | -0.41(-1.53%) |
Sep 24, 2007 | 27.11 | 27.43 | 26.66 | 26.85 | 172,942 | -0.38(-1.39%) |
Sep 21, 2007 | 27.30 | 27.42 | 27.13 | 27.23 | 277,543 | +0.15(+0.54%) |
Sep 20, 2007 | 27.24 | 27.35 | 26.81 | 27.08 | 185,235 | -0.14(-0.51%) |
Sep 19, 2007 | 27.30 | 27.61 | 27.15 | 27.22 | 211,615 | -0.05(-0.17%) |
Sep 18, 2007 | 26.57 | 27.61 | 26.23 | 27.27 | 203,218 | +0.79(+2.98%) |
Sep 17, 2007 | 26.24 | 26.52 | 26.07 | 26.48 | 177,451 | +0.06(+0.23%) |
Sep 14, 2007 | 26.36 | 26.57 | 26.14 | 26.42 | 80,689 | -0.21(-0.79%) |
Sep 13, 2007 | 26.74 | 26.91 | 26.42 | 26.63 | 51,936 | +0.05(+0.17%) |
Sep 12, 2007 | 26.74 | 27.13 | 26.38 | 26.58 | 71,358 | -0.18(-0.67%) |
Sep 11, 2007 | 26.70 | 26.88 | 26.41 | 26.76 | 106,374 | +0.43(+1.62%) |
Sep 10, 2007 | 26.60 | 26.67 | 25.91 | 26.33 | 67,593 | -0.11(-0.41%) |
Sep 07, 2007 | 26.82 | 27.10 | 26.24 | 26.44 | 59,910 | -0.77(-2.82%) |
Sep 06, 2007 | 27.08 | 27.21 | 26.87 | 27.21 | 47,270 | +0.15(+0.57%) |
Sep 05, 2007 | 26.73 | 27.17 | 26.60 | 27.05 | 139,717 | +0.14(+0.52%) |
Sep 04, 2007 | 26.92 | 27.38 | 26.83 | 26.91 | 107,351 | -0.02(-0.06%) |
Aug 31, 2007 | 27.38 | 27.83 | 26.78 | 26.93 | 97,339 | +0.00(+0.00%) |
Aug 30, 2007 | 26.87 | 27.69 | 26.64 | 26.93 | 81,698 | -0.26(-0.94%) |
Aug 29, 2007 | 26.99 | 27.19 | 26.56 | 27.18 | 188,820 | +0.46(+1.71%) |
Aug 28, 2007 | 26.92 | 27.12 | 26.65 | 26.73 | 83,715 | -0.28(-1.03%) |
Aug 27, 2007 | 26.95 | 27.24 | 26.76 | 27.00 | 72,807 | +0.11(+0.40%) |
Aug 24, 2007 | 26.66 | 27.57 | 26.66 | 26.90 | 101,364 | +0.15(+0.55%) |
Aug 23, 2007 | 27.11 | 27.47 | 26.57 | 26.75 | 95,973 | -0.50(-1.82%) |
Aug 22, 2007 | 27.55 | 27.69 | 26.92 | 27.24 | 83,803 | -0.05(-0.17%) |
Aug 21, 2007 | 27.71 | 27.73 | 27.18 | 27.29 | 58,491 | -0.43(-1.56%) |
Aug 20, 2007 | 27.90 | 28.03 | 27.39 | 27.73 | 66,544 | -0.10(-0.36%) |
Aug 17, 2007 | 28.51 | 28.51 | 27.52 | 27.83 | 196,714 | +0.33(+1.21%) |
Aug 16, 2007 | 26.45 | 27.72 | 26.45 | 27.49 | 201,571 | +0.73(+2.72%) |
Aug 15, 2007 | 26.54 | 27.81 | 26.54 | 26.76 | 85,850 | +0.20(+0.76%) |
Aug 14, 2007 | 27.47 | 27.77 | 26.45 | 26.56 | 152,291 | -0.91(-3.30%) |
Aug 13, 2007 | 28.96 | 28.96 | 27.14 | 27.47 | 239,562 | -1.22(-4.24%) |
Aug 10, 2007 | 28.16 | 29.04 | 27.83 | 28.69 | 228,541 | +0.15(+0.52%) |
Aug 09, 2007 | 27.65 | 29.20 | 27.53 | 28.54 | 535,649 | +0.25(+0.88%) |
Aug 08, 2007 | 28.18 | 30.44 | 27.69 | 28.29 | 681,572 | +0.36(+1.28%) |
Aug 07, 2007 | 27.15 | 28.39 | 26.23 | 27.93 | 383,138 | +0.65(+2.38%) |
Aug 06, 2007 | 25.69 | 27.49 | 25.33 | 27.28 | 347,213 | +1.66(+6.50%) |
Aug 03, 2007 | 25.82 | 26.38 | 25.53 | 25.62 | 233,367 | -0.73(-2.76%) |
Aug 02, 2007 | 26.04 | 26.36 | 25.84 | 26.35 | 128,623 | +0.41(+1.58%) |
Aug 01, 2007 | 25.73 | 26.03 | 25.19 | 25.94 | 154,024 | +0.23(+0.90%) |
Jul 31, 2007 | 26.50 | 26.52 | 25.70 | 25.70 | 182,702 | -0.53(-2.01%) |
Jul 30, 2007 | 26.02 | 26.39 | 25.73 | 26.23 | 159,116 | +0.21(+0.80%) |
Jul 27, 2007 | 26.28 | 26.55 | 25.71 | 26.02 | 204,830 | -0.34(-1.29%) |
Jul 26, 2007 | 26.30 | 26.85 | 25.90 | 26.36 | 390,812 | -0.36(-1.33%) |
Jul 25, 2007 | 26.67 | 26.97 | 26.46 | 26.72 | 254,649 | +0.12(+0.44%) |
Jul 24, 2007 | 26.72 | 27.18 | 26.45 | 26.60 | 256,585 | -0.45(-1.66%) |
Jul 23, 2007 | 26.88 | 27.43 | 26.88 | 27.05 | 223,703 | +0.17(+0.63%) |
Jul 20, 2007 | 27.06 | 27.06 | 26.49 | 26.88 | 225,606 | -0.24(-0.89%) |
Jul 19, 2007 | 26.80 | 27.30 | 26.56 | 27.12 | 241,800 | +0.44(+1.65%) |
Jul 18, 2007 | 26.42 | 26.74 | 26.10 | 26.68 | 244,932 | +0.03(+0.12%) |
Jul 17, 2007 | 26.22 | 27.07 | 26.10 | 26.65 | 246,765 | +0.31(+1.18%) |
Jul 16, 2007 | 26.40 | 26.82 | 26.08 | 26.34 | 251,386 | -0.09(-0.32%) |
Jul 13, 2007 | 26.90 | 26.90 | 26.35 | 26.42 | 322,783 | -0.47(-1.76%) |
Jul 12, 2007 | 26.08 | 27.01 | 25.96 | 26.90 | 648,794 | +1.02(+3.95%) |
Jul 11, 2007 | 25.56 | 26.13 | 25.50 | 25.87 | 415,119 | +0.12(+0.48%) |
Jul 10, 2007 | 24.80 | 27.01 | 24.80 | 25.75 | 2,369,102 | -2.88(-10.06%) |
Jul 09, 2007 | 26.67 | 28.65 | 26.54 | 28.63 | 945,389 | +2.09(+7.88%) |
Jul 06, 2007 | 26.91 | 26.91 | 26.52 | 26.54 | 149,124 | -0.26(-0.98%) |
Jul 05, 2007 | 26.36 | 26.87 | 26.28 | 26.80 | 161,803 | +0.42(+1.58%) |
Jul 03, 2007 | 26.08 | 26.47 | 26.01 | 26.39 | 58,788 | +0.44(+1.70%) |