Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 25.91 | 26.05 | 25.81 | 25.95 | 32,221,938 | +0.02(+0.07%) |
Sep 27, 2007 | 25.60 | 25.93 | 25.49 | 25.93 | 49,832,224 | +0.33(+1.28%) |
Sep 26, 2007 | 25.49 | 25.75 | 25.37 | 25.60 | 20,842,570 | +0.13(+0.53%) |
Sep 25, 2007 | 25.39 | 25.77 | 25.35 | 25.47 | 26,348,594 | -0.07(-0.29%) |
Sep 24, 2007 | 25.59 | 25.60 | 25.38 | 25.54 | 45,802,804 | -0.04(-0.15%) |
Sep 21, 2007 | 25.82 | 25.93 | 25.52 | 25.58 | 31,042,822 | -0.03(-0.12%) |
Sep 20, 2007 | 25.54 | 25.75 | 25.48 | 25.61 | 20,127,760 | -0.04(-0.16%) |
Sep 19, 2007 | 25.51 | 25.69 | 25.38 | 25.65 | 39,738,164 | +0.25(+0.98%) |
Sep 18, 2007 | 25.15 | 25.41 | 25.01 | 25.40 | 19,395,508 | +0.40(+1.58%) |
Sep 17, 2007 | 25.04 | 25.21 | 24.92 | 25.01 | 17,846,688 | -0.01(-0.04%) |
Sep 14, 2007 | 25.00 | 25.16 | 24.88 | 25.02 | 20,548,796 | -0.04(-0.15%) |
Sep 13, 2007 | 25.32 | 25.41 | 24.97 | 25.06 | 32,568,894 | -0.14(-0.55%) |
Sep 12, 2007 | 25.08 | 25.24 | 24.97 | 25.19 | 33,631,196 | -0.09(-0.35%) |
Sep 11, 2007 | 25.37 | 25.37 | 25.08 | 25.28 | 28,110,970 | +0.16(+0.65%) |
Sep 10, 2007 | 25.24 | 25.40 | 24.96 | 25.12 | 21,698,306 | -0.03(-0.13%) |
Sep 07, 2007 | 25.32 | 25.55 | 25.10 | 25.15 | 30,003,828 | -0.33(-1.29%) |
Sep 06, 2007 | 25.69 | 25.75 | 25.32 | 25.48 | 21,506,744 | -0.13(-0.52%) |
Sep 05, 2007 | 25.65 | 25.77 | 25.40 | 25.62 | 43,932,048 | -0.39(-1.49%) |
Sep 04, 2007 | 25.91 | 26.11 | 25.90 | 26.00 | 25,625,122 | +0.10(+0.37%) |
Aug 31, 2007 | 25.99 | 26.05 | 25.66 | 25.91 | 25,975,114 | +0.06(+0.23%) |
Aug 30, 2007 | 25.85 | 26.03 | 25.64 | 25.85 | 25,041,948 | -0.21(-0.79%) |
Aug 29, 2007 | 26.22 | 26.49 | 25.47 | 26.05 | 63,207,156 | +0.27(+1.06%) |
Aug 28, 2007 | 26.18 | 26.43 | 25.74 | 25.78 | 32,948,804 | -0.38(-1.44%) |
Aug 27, 2007 | 26.13 | 26.50 | 26.01 | 26.16 | 41,051,508 | +0.33(+1.29%) |
Aug 24, 2007 | 25.47 | 25.87 | 25.38 | 25.82 | 25,604,044 | +0.21(+0.82%) |
Aug 23, 2007 | 25.71 | 25.74 | 25.49 | 25.62 | 32,974,792 | +0.15(+0.57%) |
Aug 22, 2007 | 25.25 | 25.57 | 25.12 | 25.47 | 23,115,872 | +0.38(+1.52%) |
Aug 21, 2007 | 24.87 | 25.31 | 24.86 | 25.09 | 36,115,620 | +0.08(+0.33%) |
Aug 20, 2007 | 25.05 | 25.46 | 24.82 | 25.01 | 23,865,598 | -0.22(-0.87%) |
Aug 17, 2007 | 25.16 | 25.56 | 24.92 | 25.23 | 39,187,856 | +0.46(+1.85%) |
Aug 16, 2007 | 24.54 | 24.77 | 24.16 | 24.77 | 44,413,444 | +0.14(+0.58%) |
Aug 15, 2007 | 24.99 | 25.33 | 24.53 | 24.63 | 41,140,824 | -0.31(-1.26%) |
Aug 14, 2007 | 25.30 | 25.56 | 24.78 | 24.94 | 35,742,132 | -0.22(-0.88%) |
Aug 13, 2007 | 25.31 | 25.56 | 25.10 | 25.16 | 24,376,972 | +0.01(+0.03%) |
Aug 10, 2007 | 25.09 | 25.25 | 24.56 | 25.15 | 45,249,640 | -0.10(-0.41%) |
Aug 09, 2007 | 25.74 | 25.79 | 25.18 | 25.26 | 35,355,140 | -0.72(-2.77%) |
Aug 08, 2007 | 25.84 | 26.04 | 25.46 | 25.98 | 35,385,184 | +0.14(+0.55%) |
Aug 07, 2007 | 25.73 | 26.07 | 25.42 | 25.84 | 27,316,964 | +0.09(+0.35%) |
Aug 06, 2007 | 25.15 | 25.77 | 24.73 | 25.75 | 39,352,788 | +0.71(+2.82%) |
Aug 03, 2007 | 25.09 | 25.22 | 24.92 | 25.04 | 31,090,934 | -0.02(-0.07%) |
Aug 02, 2007 | 25.05 | 25.29 | 24.93 | 25.06 | 25,197,758 | +0.21(+0.84%) |
Aug 01, 2007 | 24.71 | 25.19 | 24.53 | 24.85 | 44,459,512 | +0.04(+0.17%) |
Jul 31, 2007 | 24.67 | 25.54 | 24.59 | 24.81 | 41,217,064 | +0.26(+1.05%) |
Jul 30, 2007 | 24.45 | 24.77 | 23.56 | 24.55 | 45,304,724 | +0.23(+0.94%) |
Jul 27, 2007 | 24.93 | 25.46 | 24.32 | 24.32 | 41,276,312 | -0.61(-2.44%) |
Jul 26, 2007 | 25.29 | 25.34 | 24.57 | 24.93 | 50,437,368 | -0.39(-1.55%) |
Jul 25, 2007 | 25.44 | 25.66 | 25.24 | 25.32 | 33,496,046 | -0.08(-0.31%) |
Jul 24, 2007 | 25.80 | 25.97 | 25.33 | 25.40 | 28,494,020 | -0.58(-2.24%) |
Jul 23, 2007 | 26.12 | 26.16 | 25.90 | 25.99 | 23,601,168 | -0.07(-0.26%) |
Jul 20, 2007 | 26.31 | 26.49 | 26.01 | 26.05 | 32,573,702 | -0.31(-1.17%) |
Jul 19, 2007 | 26.41 | 26.66 | 26.27 | 26.36 | 22,157,040 | +0.12(+0.47%) |
Jul 18, 2007 | 26.22 | 26.47 | 26.00 | 26.24 | 33,890,920 | -0.37(-1.37%) |
Jul 17, 2007 | 26.70 | 26.78 | 26.54 | 26.61 | 20,798,674 | -0.01(-0.04%) |
Jul 16, 2007 | 26.81 | 26.88 | 26.51 | 26.62 | 16,170,131 | -0.15(-0.54%) |
Jul 13, 2007 | 26.87 | 26.87 | 26.58 | 26.76 | 20,409,590 | -0.14(-0.51%) |
Jul 12, 2007 | 26.44 | 26.94 | 26.41 | 26.90 | 29,167,024 | +0.44(+1.66%) |
Jul 11, 2007 | 26.31 | 26.53 | 26.29 | 26.46 | 19,924,408 | +0.17(+0.65%) |
Jul 10, 2007 | 26.67 | 26.80 | 26.27 | 26.29 | 26,230,026 | -0.47(-1.77%) |
Jul 09, 2007 | 26.78 | 26.95 | 26.65 | 26.76 | 22,833,582 | +0.04(+0.14%) |
Jul 06, 2007 | 26.56 | 26.76 | 26.43 | 26.72 | 22,688,062 | +0.16(+0.62%) |
Jul 05, 2007 | 26.50 | 26.59 | 26.41 | 26.56 | 28,263,148 | +0.06(+0.24%) |
Jul 03, 2007 | 26.50 | 26.51 | 26.39 | 26.50 | 12,195,856 | +0.03(+0.13%) |