Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 26.24 | 26.48 | 25.98 | 25.98 | 3,733,158 | -0.24(-0.90%) |
Sep 27, 2007 | 26.44 | 26.46 | 26.06 | 26.21 | 2,665,806 | -0.10(-0.39%) |
Sep 26, 2007 | 26.18 | 26.47 | 26.06 | 26.32 | 3,200,103 | +0.33(+1.26%) |
Sep 25, 2007 | 25.84 | 26.30 | 25.77 | 25.99 | 5,133,075 | +0.07(+0.28%) |
Sep 24, 2007 | 25.93 | 26.13 | 25.80 | 25.91 | 2,460,212 | -0.06(-0.22%) |
Sep 21, 2007 | 25.98 | 26.38 | 25.80 | 25.97 | 3,009,143 | +0.17(+0.66%) |
Sep 20, 2007 | 26.24 | 26.26 | 25.77 | 25.80 | 2,279,089 | -0.42(-1.59%) |
Sep 19, 2007 | 26.00 | 26.37 | 25.86 | 26.22 | 3,118,504 | +0.47(+1.82%) |
Sep 18, 2007 | 25.42 | 25.90 | 25.30 | 25.75 | 3,882,768 | +0.41(+1.60%) |
Sep 17, 2007 | 25.34 | 25.48 | 25.22 | 25.35 | 2,288,322 | -0.07(-0.29%) |
Sep 14, 2007 | 25.29 | 25.61 | 25.29 | 25.42 | 2,580,659 | -0.08(-0.31%) |
Sep 13, 2007 | 25.88 | 25.93 | 25.41 | 25.50 | 2,421,009 | -0.14(-0.55%) |
Sep 12, 2007 | 25.59 | 25.77 | 25.49 | 25.64 | 3,408,003 | +0.10(+0.40%) |
Sep 11, 2007 | 25.14 | 25.54 | 25.14 | 25.54 | 2,977,128 | +0.37(+1.48%) |
Sep 10, 2007 | 25.06 | 25.30 | 24.84 | 25.16 | 3,952,765 | +0.05(+0.20%) |
Sep 07, 2007 | 25.29 | 25.57 | 24.95 | 25.11 | 3,818,482 | -0.48(-1.89%) |
Sep 06, 2007 | 25.33 | 25.73 | 25.32 | 25.60 | 1,969,730 | +0.16(+0.62%) |
Sep 05, 2007 | 25.63 | 25.63 | 25.27 | 25.44 | 3,324,807 | -0.30(-1.16%) |
Sep 04, 2007 | 24.87 | 25.83 | 24.87 | 25.74 | 3,204,715 | +0.67(+2.65%) |
Aug 31, 2007 | 25.33 | 25.37 | 24.76 | 25.07 | 3,424,500 | +0.01(+0.05%) |
Aug 30, 2007 | 24.83 | 25.41 | 24.72 | 25.06 | 5,920,723 | -0.11(-0.45%) |
Aug 29, 2007 | 25.49 | 25.63 | 24.73 | 25.18 | 7,741,979 | -0.11(-0.42%) |
Aug 28, 2007 | 25.20 | 25.74 | 25.14 | 25.28 | 5,470,560 | -0.12(-0.49%) |
Aug 27, 2007 | 26.11 | 26.14 | 25.34 | 25.41 | 4,666,369 | -0.96(-3.63%) |
Aug 24, 2007 | 26.01 | 26.37 | 25.80 | 26.37 | 1,832,076 | +0.30(+1.15%) |
Aug 23, 2007 | 26.48 | 26.55 | 25.94 | 26.07 | 2,772,062 | -0.23(-0.86%) |
Aug 22, 2007 | 26.43 | 27.53 | 25.95 | 26.29 | 3,473,105 | -0.11(-0.41%) |
Aug 21, 2007 | 26.21 | 26.69 | 25.88 | 26.40 | 3,647,124 | +0.30(+1.14%) |
Aug 20, 2007 | 26.19 | 26.50 | 25.79 | 26.10 | 3,620,515 | -0.10(-0.37%) |
Aug 17, 2007 | 26.39 | 26.59 | 25.17 | 26.20 | 6,734,049 | +0.78(+3.06%) |
Aug 16, 2007 | 24.48 | 25.47 | 24.03 | 25.42 | 8,614,202 | +0.63(+2.55%) |
Aug 15, 2007 | 25.33 | 25.73 | 24.73 | 24.79 | 5,047,258 | -0.54(-2.14%) |
Aug 14, 2007 | 25.91 | 26.44 | 25.27 | 25.33 | 4,844,856 | -0.70(-2.69%) |
Aug 13, 2007 | 26.16 | 26.55 | 25.33 | 26.03 | 5,072,979 | -0.41(-1.56%) |
Aug 10, 2007 | 26.33 | 26.74 | 25.54 | 26.44 | 5,601,244 | -0.04(-0.15%) |
Aug 09, 2007 | 25.40 | 27.34 | 25.40 | 26.48 | 6,167,648 | -0.50(-1.84%) |
Aug 08, 2007 | 26.97 | 27.38 | 26.58 | 26.97 | 6,999,782 | +0.06(+0.23%) |
Aug 07, 2007 | 25.87 | 27.06 | 25.75 | 26.91 | 6,869,933 | +0.81(+3.09%) |
Aug 06, 2007 | 24.83 | 26.13 | 23.94 | 26.11 | 6,116,206 | +1.08(+4.33%) |
Aug 03, 2007 | 25.53 | 25.94 | 25.01 | 25.02 | 5,714,774 | -0.92(-3.54%) |
Aug 02, 2007 | 25.72 | 26.16 | 25.55 | 25.94 | 3,596,036 | +0.23(+0.90%) |
Aug 01, 2007 | 24.52 | 25.77 | 24.51 | 25.71 | 6,341,749 | +1.20(+4.87%) |
Jul 31, 2007 | 25.35 | 25.73 | 24.37 | 24.52 | 8,174,454 | -0.32(-1.29%) |
Jul 30, 2007 | 24.17 | 24.96 | 24.10 | 24.84 | 6,091,194 | +0.49(+2.01%) |
Jul 27, 2007 | 24.47 | 24.85 | 24.35 | 24.35 | 6,752,856 | -0.23(-0.94%) |
Jul 26, 2007 | 25.24 | 25.45 | 24.34 | 24.58 | 8,021,606 | -0.81(-3.18%) |
Jul 25, 2007 | 25.88 | 25.89 | 25.00 | 25.38 | 7,019,937 | -0.06(-0.24%) |
Jul 24, 2007 | 26.42 | 26.43 | 25.38 | 25.45 | 4,069,489 | -0.70(-2.69%) |
Jul 23, 2007 | 26.47 | 26.48 | 26.04 | 26.15 | 2,897,299 | +0.11(+0.41%) |
Jul 20, 2007 | 26.78 | 26.81 | 26.01 | 26.04 | 5,093,734 | -0.36(-1.35%) |
Jul 19, 2007 | 26.11 | 26.52 | 26.00 | 26.40 | 4,407,769 | +0.31(+1.19%) |
Jul 18, 2007 | 25.93 | 26.14 | 25.73 | 26.09 | 4,921,666 | +0.24(+0.92%) |
Jul 17, 2007 | 25.64 | 25.97 | 25.53 | 25.85 | 3,815,821 | +0.32(+1.26%) |
Jul 16, 2007 | 25.97 | 26.06 | 25.49 | 25.53 | 4,438,990 | -0.61(-2.33%) |
Jul 13, 2007 | 25.85 | 26.32 | 25.71 | 26.14 | 4,311,447 | +0.17(+0.67%) |
Jul 12, 2007 | 25.35 | 26.01 | 25.33 | 25.97 | 3,878,972 | +0.63(+2.49%) |
Jul 11, 2007 | 25.12 | 25.40 | 25.09 | 25.33 | 4,667,822 | +0.17(+0.69%) |
Jul 10, 2007 | 25.23 | 25.46 | 25.09 | 25.16 | 4,834,923 | -0.09(-0.36%) |
Jul 09, 2007 | 25.61 | 25.67 | 25.25 | 25.25 | 4,168,939 | -0.37(-1.45%) |
Jul 06, 2007 | 25.72 | 25.80 | 25.20 | 25.62 | 3,242,676 | -0.16(-0.63%) |
Jul 05, 2007 | 25.94 | 26.17 | 25.55 | 25.79 | 4,178,227 | -0.16(-0.61%) |
Jul 03, 2007 | 25.84 | 26.14 | 25.72 | 25.94 | 2,002,547 | +0.11(+0.41%) |