Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 28.20 | 28.22 | 27.69 | 27.77 | 1,668,835 | -0.28(-0.98%) |
Sep 27, 2007 | 28.25 | 28.25 | 27.88 | 28.05 | 1,847,098 | -0.03(-0.11%) |
Sep 26, 2007 | 28.00 | 28.09 | 27.80 | 28.08 | 2,707,793 | +0.16(+0.57%) |
Sep 25, 2007 | 28.03 | 28.21 | 27.82 | 27.92 | 2,729,532 | -0.13(-0.45%) |
Sep 24, 2007 | 28.16 | 28.24 | 27.94 | 28.05 | 2,734,222 | -0.15(-0.54%) |
Sep 21, 2007 | 28.34 | 28.34 | 28.04 | 28.20 | 2,512,326 | +0.16(+0.58%) |
Sep 20, 2007 | 28.29 | 28.34 | 28.04 | 28.04 | 1,352,384 | -0.27(-0.95%) |
Sep 19, 2007 | 28.37 | 28.51 | 28.14 | 28.31 | 2,659,966 | +0.17(+0.60%) |
Sep 18, 2007 | 27.68 | 28.19 | 27.51 | 28.14 | 2,285,480 | +0.62(+2.25%) |
Sep 17, 2007 | 27.51 | 27.62 | 27.30 | 27.52 | 1,420,816 | -0.01(-0.04%) |
Sep 14, 2007 | 27.14 | 27.56 | 27.14 | 27.53 | 1,755,793 | +0.19(+0.70%) |
Sep 13, 2007 | 27.34 | 27.47 | 27.20 | 27.34 | 1,493,148 | +0.15(+0.56%) |
Sep 12, 2007 | 26.74 | 27.30 | 26.66 | 27.18 | 1,887,364 | +0.33(+1.24%) |
Sep 11, 2007 | 26.72 | 26.86 | 26.61 | 26.85 | 1,831,219 | +0.19(+0.71%) |
Sep 10, 2007 | 26.85 | 26.92 | 26.58 | 26.66 | 2,206,651 | -0.12(-0.43%) |
Sep 07, 2007 | 26.73 | 27.01 | 26.60 | 26.78 | 2,346,917 | -0.21(-0.78%) |
Sep 06, 2007 | 26.83 | 27.14 | 26.78 | 26.99 | 1,811,559 | +0.17(+0.65%) |
Sep 05, 2007 | 26.80 | 26.97 | 26.59 | 26.81 | 2,290,584 | -0.25(-0.94%) |
Sep 04, 2007 | 26.69 | 27.18 | 26.61 | 27.07 | 1,784,527 | +0.21(+0.77%) |
Aug 31, 2007 | 27.08 | 27.08 | 26.63 | 26.86 | 1,949,558 | +0.11(+0.42%) |
Aug 30, 2007 | 26.62 | 27.02 | 26.57 | 26.75 | 2,311,000 | -0.09(-0.33%) |
Aug 29, 2007 | 26.29 | 26.88 | 26.27 | 26.84 | 1,881,315 | +0.63(+2.42%) |
Aug 28, 2007 | 26.41 | 26.67 | 26.17 | 26.21 | 3,240,315 | -0.32(-1.20%) |
Aug 27, 2007 | 26.91 | 26.92 | 26.17 | 26.52 | 3,683,422 | -0.48(-1.78%) |
Aug 24, 2007 | 26.98 | 27.08 | 26.74 | 27.00 | 1,818,365 | -0.08(-0.29%) |
Aug 23, 2007 | 26.94 | 27.24 | 26.75 | 27.08 | 4,081,160 | +0.29(+1.09%) |
Aug 22, 2007 | 26.87 | 26.96 | 26.60 | 26.79 | 2,254,288 | +0.11(+0.40%) |
Aug 21, 2007 | 26.40 | 26.85 | 26.34 | 26.69 | 2,387,750 | +0.11(+0.40%) |
Aug 20, 2007 | 26.45 | 26.79 | 26.24 | 26.58 | 2,124,230 | -0.06(-0.22%) |
Aug 17, 2007 | 26.60 | 26.80 | 25.93 | 26.64 | 3,158,272 | +0.61(+2.36%) |
Aug 16, 2007 | 25.49 | 26.19 | 25.34 | 26.03 | 5,044,124 | +0.46(+1.80%) |
Aug 15, 2007 | 25.62 | 26.24 | 25.56 | 25.57 | 3,287,575 | -0.06(-0.23%) |
Aug 14, 2007 | 26.36 | 26.42 | 25.62 | 25.62 | 3,158,650 | -0.72(-2.73%) |
Aug 13, 2007 | 27.26 | 27.51 | 26.34 | 26.34 | 3,650,151 | -0.83(-3.04%) |
Aug 10, 2007 | 26.79 | 27.67 | 26.70 | 27.17 | 3,874,352 | +0.07(+0.27%) |
Aug 09, 2007 | 26.98 | 27.65 | 26.72 | 27.09 | 6,367,018 | -0.02(-0.06%) |
Aug 08, 2007 | 26.39 | 27.23 | 26.30 | 27.11 | 5,228,059 | +0.72(+2.73%) |
Aug 07, 2007 | 25.52 | 26.53 | 25.40 | 26.39 | 3,438,806 | +0.75(+2.93%) |
Aug 06, 2007 | 25.23 | 25.77 | 24.92 | 25.64 | 4,284,944 | +0.23(+0.92%) |
Aug 03, 2007 | 25.60 | 25.93 | 25.40 | 25.41 | 5,699,333 | -0.52(-2.00%) |
Aug 02, 2007 | 26.16 | 26.51 | 25.85 | 25.93 | 5,894,232 | -0.42(-1.59%) |
Aug 01, 2007 | 25.37 | 26.43 | 25.35 | 26.34 | 4,363,962 | +0.96(+3.79%) |
Jul 31, 2007 | 25.65 | 26.10 | 25.38 | 25.38 | 3,262,055 | -0.27(-1.05%) |
Jul 30, 2007 | 25.79 | 25.93 | 25.45 | 25.65 | 3,818,774 | -0.14(-0.55%) |
Jul 27, 2007 | 25.97 | 26.19 | 25.79 | 25.79 | 4,509,522 | -0.15(-0.57%) |
Jul 26, 2007 | 26.48 | 26.79 | 25.56 | 25.94 | 8,279,714 | -0.80(-3.01%) |
Jul 25, 2007 | 26.67 | 26.94 | 26.24 | 26.75 | 5,696,497 | +0.20(+0.74%) |
Jul 24, 2007 | 27.65 | 27.99 | 26.52 | 26.55 | 4,404,039 | -0.81(-2.98%) |
Jul 23, 2007 | 27.32 | 27.62 | 27.17 | 27.36 | 2,051,260 | +0.12(+0.45%) |
Jul 20, 2007 | 27.78 | 27.88 | 27.21 | 27.24 | 3,695,143 | -0.56(-2.00%) |
Jul 19, 2007 | 27.50 | 27.93 | 27.40 | 27.80 | 2,783,786 | +0.39(+1.41%) |
Jul 18, 2007 | 26.69 | 27.48 | 26.61 | 27.41 | 4,514,815 | +0.69(+2.59%) |
Jul 17, 2007 | 26.40 | 26.85 | 26.40 | 26.72 | 2,580,947 | +0.25(+0.94%) |
Jul 16, 2007 | 26.81 | 26.97 | 26.47 | 26.47 | 1,239,002 | -0.45(-1.67%) |
Jul 13, 2007 | 26.47 | 27.05 | 26.47 | 26.92 | 1,850,123 | +0.39(+1.46%) |
Jul 12, 2007 | 26.23 | 26.53 | 26.15 | 26.53 | 1,771,861 | +0.37(+1.42%) |
Jul 11, 2007 | 25.95 | 26.16 | 25.92 | 26.16 | 2,052,017 | +0.13(+0.51%) |
Jul 10, 2007 | 26.24 | 26.37 | 26.03 | 26.03 | 2,199,656 | -0.32(-1.20%) |
Jul 09, 2007 | 26.30 | 26.49 | 26.23 | 26.35 | 1,526,110 | +0.12(+0.46%) |
Jul 06, 2007 | 26.31 | 26.34 | 26.01 | 26.23 | 1,316,277 | -0.14(-0.54%) |
Jul 05, 2007 | 26.44 | 26.67 | 26.17 | 26.37 | 2,125,175 | -0.16(-0.60%) |
Jul 03, 2007 | 26.54 | 26.69 | 26.37 | 26.53 | 1,158,241 | +0.01(+0.04%) |