Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 25.60 | 25.64 | 25.03 | 25.35 | 3,387,628 | +0.01(+0.04%) |
Aug 30, 2007 | 25.10 | 25.69 | 24.99 | 25.34 | 5,856,973 | -0.11(-0.45%) |
Aug 29, 2007 | 25.76 | 25.91 | 25.00 | 25.45 | 7,658,619 | -0.11(-0.42%) |
Aug 28, 2007 | 25.48 | 26.02 | 25.42 | 25.56 | 5,411,657 | -0.13(-0.49%) |
Aug 27, 2007 | 26.40 | 26.42 | 25.62 | 25.68 | 4,616,125 | -0.97(-3.63%) |
Aug 24, 2007 | 26.29 | 26.65 | 26.08 | 26.65 | 1,812,350 | +0.30(+1.15%) |
Aug 23, 2007 | 26.77 | 26.84 | 26.22 | 26.35 | 2,742,215 | -0.23(-0.86%) |
Aug 22, 2007 | 26.72 | 27.83 | 26.23 | 26.58 | 3,435,709 | -0.11(-0.41%) |
Aug 21, 2007 | 26.49 | 26.98 | 26.16 | 26.69 | 3,607,854 | +0.30(+1.14%) |
Aug 20, 2007 | 26.47 | 26.78 | 26.07 | 26.38 | 3,581,532 | -0.10(-0.37%) |
Aug 17, 2007 | 26.68 | 26.88 | 25.44 | 26.48 | 6,661,542 | +0.79(+3.06%) |
Aug 16, 2007 | 24.74 | 25.75 | 24.29 | 25.70 | 8,521,451 | +0.64(+2.55%) |
Aug 15, 2007 | 25.60 | 26.01 | 25.00 | 25.06 | 4,992,913 | -0.55(-2.14%) |
Aug 14, 2007 | 26.20 | 26.73 | 25.55 | 25.60 | 4,792,691 | -0.71(-2.69%) |
Aug 13, 2007 | 26.44 | 26.84 | 25.61 | 26.31 | 5,018,357 | -0.42(-1.56%) |
Aug 10, 2007 | 26.61 | 27.03 | 25.82 | 26.73 | 5,540,935 | -0.04(-0.15%) |
Aug 09, 2007 | 25.67 | 27.63 | 25.67 | 26.77 | 6,101,240 | -0.50(-1.84%) |
Aug 08, 2007 | 27.26 | 27.68 | 26.87 | 27.27 | 6,924,414 | +0.06(+0.23%) |
Aug 07, 2007 | 26.15 | 27.36 | 26.03 | 27.21 | 6,795,963 | +0.81(+3.09%) |
Aug 06, 2007 | 25.10 | 26.41 | 24.20 | 26.39 | 6,050,351 | +1.09(+4.33%) |
Aug 03, 2007 | 25.80 | 26.23 | 25.29 | 25.30 | 5,653,241 | -0.93(-3.54%) |
Aug 02, 2007 | 26.00 | 26.44 | 25.83 | 26.23 | 3,557,316 | +0.23(+0.90%) |
Aug 01, 2007 | 24.79 | 26.05 | 24.78 | 25.99 | 6,273,466 | +1.21(+4.88%) |
Jul 31, 2007 | 25.63 | 26.01 | 24.64 | 24.78 | 8,086,438 | -0.32(-1.29%) |
Jul 30, 2007 | 24.43 | 25.23 | 24.36 | 25.11 | 6,025,609 | +0.50(+2.01%) |
Jul 27, 2007 | 24.73 | 25.12 | 24.61 | 24.61 | 6,680,146 | -0.23(-0.94%) |
Jul 26, 2007 | 25.51 | 25.73 | 24.60 | 24.85 | 7,935,236 | -0.81(-3.18%) |
Jul 25, 2007 | 26.16 | 26.17 | 25.27 | 25.66 | 6,944,352 | -0.06(-0.24%) |
Jul 24, 2007 | 26.70 | 26.72 | 25.66 | 25.72 | 4,025,672 | -0.71(-2.69%) |
Jul 23, 2007 | 26.76 | 26.77 | 26.33 | 26.44 | 2,866,103 | +0.11(+0.41%) |
Jul 20, 2007 | 27.07 | 27.10 | 26.29 | 26.33 | 5,038,888 | -0.36(-1.35%) |
Jul 19, 2007 | 26.39 | 26.81 | 26.29 | 26.69 | 4,360,310 | +0.31(+1.19%) |
Jul 18, 2007 | 26.21 | 26.42 | 26.01 | 26.37 | 4,868,673 | +0.24(+0.92%) |
Jul 17, 2007 | 25.92 | 26.25 | 25.81 | 26.13 | 3,774,735 | +0.32(+1.26%) |
Jul 16, 2007 | 26.25 | 26.34 | 25.77 | 25.81 | 4,391,194 | -0.62(-2.33%) |
Jul 13, 2007 | 26.13 | 26.61 | 25.99 | 26.42 | 4,265,025 | +0.18(+0.67%) |
Jul 12, 2007 | 25.62 | 26.29 | 25.61 | 26.25 | 3,837,206 | +0.64(+2.49%) |
Jul 11, 2007 | 25.39 | 25.67 | 25.36 | 25.61 | 4,617,562 | +0.18(+0.69%) |
Jul 10, 2007 | 25.50 | 25.74 | 25.36 | 25.43 | 4,782,864 | -0.09(-0.36%) |
Jul 09, 2007 | 25.89 | 25.95 | 25.52 | 25.52 | 4,124,051 | -0.38(-1.45%) |
Jul 06, 2007 | 26.00 | 26.08 | 25.48 | 25.90 | 3,207,762 | -0.17(-0.63%) |
Jul 05, 2007 | 26.23 | 26.45 | 25.83 | 26.07 | 4,133,239 | -0.16(-0.61%) |
Jul 03, 2007 | 26.12 | 26.42 | 26.00 | 26.23 | 1,980,986 | +0.11(+0.41%) |
Jul 02, 2007 | 25.67 | 26.19 | 25.83 | 26.12 | 3,172,738 | +0.45(+1.75%) |
Jun 29, 2007 | 25.59 | 26.05 | 25.35 | 25.67 | 5,837,319 | +0.28(+1.10%) |
Jun 28, 2007 | 25.92 | 25.78 | 25.34 | 25.39 | 3,887,393 | -0.06(-0.22%) |
Jun 27, 2007 | 24.81 | 25.52 | 24.76 | 25.44 | 5,603,054 | +0.39(+1.57%) |
Jun 26, 2007 | 25.44 | 25.87 | 25.05 | 25.05 | 5,212,086 | -0.18(-0.72%) |
Jun 25, 2007 | 24.81 | 25.51 | 24.85 | 25.23 | 5,035,031 | +0.45(+1.82%) |
Jun 22, 2007 | 25.29 | 25.29 | 24.73 | 24.78 | 3,870,722 | -0.56(-2.20%) |
Jun 21, 2007 | 25.05 | 25.52 | 24.86 | 25.34 | 3,138,224 | +0.29(+1.16%) |
Jun 20, 2007 | 25.97 | 26.12 | 25.05 | 25.05 | 3,456,416 | -0.92(-3.53%) |
Jun 19, 2007 | 25.77 | 26.07 | 25.68 | 25.97 | 2,404,066 | +0.11(+0.44%) |
Jun 18, 2007 | 26.21 | 26.27 | 25.81 | 25.85 | 2,708,347 | -0.51(-1.95%) |
Jun 15, 2007 | 25.87 | 26.49 | 25.87 | 26.37 | 5,200,154 | +0.59(+2.28%) |
Jun 14, 2007 | 25.76 | 26.03 | 25.66 | 25.78 | 3,382,890 | -0.06(-0.22%) |
Jun 13, 2007 | 25.70 | 25.91 | 25.47 | 25.84 | 5,240,514 | +0.41(+1.61%) |
Jun 12, 2007 | 25.46 | 25.87 | 25.27 | 25.43 | 5,120,837 | -0.24(-0.93%) |
Jun 11, 2007 | 25.56 | 26.04 | 25.52 | 25.67 | 4,762,328 | +0.07(+0.29%) |
Jun 08, 2007 | 25.36 | 25.70 | 25.24 | 25.59 | 5,050,268 | +0.23(+0.92%) |
Jun 07, 2007 | 26.09 | 26.09 | 25.22 | 25.36 | 7,172,134 | -0.73(-2.80%) |
Jun 06, 2007 | 26.46 | 26.46 | 25.96 | 26.09 | 4,083,628 | -0.43(-1.63%) |
Jun 05, 2007 | 26.72 | 26.73 | 26.38 | 26.52 | 5,708,868 | -0.20(-0.75%) |
Jun 04, 2007 | 27.10 | 27.35 | 26.56 | 26.72 | 4,746,373 | -0.38(-1.41%) |