Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 26.09 | 26.41 | 25.55 | 25.68 | 444,127 | -0.47(-1.81%) |
Sep 27, 2007 | 26.43 | 26.48 | 26.10 | 26.15 | 206,765 | -0.28(-1.06%) |
Sep 26, 2007 | 26.53 | 26.83 | 26.10 | 26.43 | 285,979 | +0.12(+0.46%) |
Sep 25, 2007 | 26.18 | 26.53 | 25.78 | 26.31 | 175,192 | -0.09(-0.33%) |
Sep 24, 2007 | 26.61 | 26.98 | 26.24 | 26.40 | 447,061 | -0.26(-0.99%) |
Sep 21, 2007 | 26.74 | 27.09 | 26.43 | 26.66 | 437,142 | +0.17(+0.65%) |
Sep 20, 2007 | 26.58 | 26.70 | 26.25 | 26.49 | 309,869 | -0.26(-0.96%) |
Sep 19, 2007 | 26.51 | 27.20 | 26.13 | 26.75 | 854,446 | +0.77(+2.95%) |
Sep 18, 2007 | 24.87 | 26.15 | 24.64 | 25.98 | 468,296 | +1.30(+5.25%) |
Sep 17, 2007 | 25.11 | 25.11 | 24.52 | 24.69 | 863,387 | -0.37(-1.49%) |
Sep 14, 2007 | 25.27 | 25.45 | 24.80 | 25.06 | 554,775 | -0.40(-1.57%) |
Sep 13, 2007 | 26.51 | 26.59 | 25.41 | 25.46 | 676,599 | -1.06(-3.99%) |
Sep 12, 2007 | 25.77 | 26.86 | 25.42 | 26.52 | 867,299 | -1.46(-5.22%) |
Sep 11, 2007 | 26.91 | 28.01 | 26.81 | 27.98 | 417,583 | +1.07(+3.96%) |
Sep 10, 2007 | 26.91 | 27.33 | 26.10 | 26.91 | 311,545 | +0.22(+0.83%) |
Sep 07, 2007 | 27.47 | 27.89 | 26.62 | 26.69 | 346,193 | -1.28(-4.58%) |
Sep 06, 2007 | 27.87 | 28.33 | 27.75 | 27.97 | 344,935 | +0.10(+0.36%) |
Sep 05, 2007 | 28.13 | 28.27 | 27.66 | 27.87 | 247,560 | -0.39(-1.37%) |
Sep 04, 2007 | 27.80 | 28.63 | 27.66 | 28.26 | 194,890 | +0.39(+1.41%) |
Aug 31, 2007 | 28.30 | 28.30 | 27.61 | 27.87 | 213,332 | +0.02(+0.08%) |
Aug 30, 2007 | 27.39 | 28.33 | 27.02 | 27.84 | 197,545 | +0.45(+1.65%) |
Aug 29, 2007 | 27.35 | 27.49 | 26.96 | 27.39 | 263,766 | +0.15(+0.55%) |
Aug 28, 2007 | 27.71 | 27.89 | 27.24 | 27.24 | 223,391 | -0.59(-2.13%) |
Aug 27, 2007 | 28.10 | 28.12 | 27.55 | 27.84 | 204,390 | -0.40(-1.42%) |
Aug 24, 2007 | 27.29 | 28.26 | 27.21 | 28.24 | 407,105 | +0.97(+3.57%) |
Aug 23, 2007 | 27.94 | 27.94 | 26.91 | 27.26 | 257,758 | -0.60(-2.16%) |
Aug 22, 2007 | 27.67 | 28.34 | 27.58 | 27.87 | 201,037 | +0.22(+0.80%) |
Aug 21, 2007 | 28.15 | 28.42 | 26.88 | 27.64 | 395,369 | -0.51(-1.81%) |
Aug 20, 2007 | 28.30 | 28.57 | 27.80 | 28.15 | 261,251 | +0.07(+0.25%) |
Aug 17, 2007 | 27.74 | 29.81 | 27.03 | 28.08 | 512,583 | +0.34(+1.21%) |
Aug 16, 2007 | 26.10 | 27.87 | 26.11 | 27.74 | 798,004 | +1.64(+6.28%) |
Aug 15, 2007 | 26.67 | 27.41 | 26.08 | 26.10 | 391,178 | -0.59(-2.20%) |
Aug 14, 2007 | 27.46 | 27.65 | 26.53 | 26.69 | 536,194 | -0.72(-2.61%) |
Aug 13, 2007 | 29.16 | 29.10 | 26.83 | 27.41 | 717,393 | -1.75(-6.01%) |
Aug 10, 2007 | 30.29 | 30.99 | 26.64 | 29.16 | 2,070,593 | -2.18(-6.94%) |
Aug 09, 2007 | 29.96 | 31.82 | 29.54 | 31.34 | 3,009,701 | +1.38(+4.61%) |
Aug 08, 2007 | 28.38 | 30.48 | 28.09 | 29.96 | 1,774,554 | +1.98(+7.09%) |
Aug 07, 2007 | 26.73 | 28.70 | 26.48 | 27.97 | 891,747 | +1.24(+4.63%) |
Aug 06, 2007 | 25.68 | 26.84 | 24.87 | 26.73 | 653,937 | +1.57(+6.26%) |
Aug 03, 2007 | 25.17 | 25.79 | 24.92 | 25.16 | 625,327 | -0.63(-2.44%) |
Aug 02, 2007 | 25.56 | 26.00 | 25.41 | 25.79 | 323,281 | +0.33(+1.29%) |
Aug 01, 2007 | 24.97 | 25.65 | 24.95 | 25.46 | 390,899 | +0.42(+1.66%) |
Jul 31, 2007 | 25.46 | 25.66 | 24.99 | 25.05 | 400,399 | -0.20(-0.79%) |
Jul 30, 2007 | 24.97 | 25.49 | 24.86 | 25.25 | 409,480 | +0.28(+1.12%) |
Jul 27, 2007 | 25.32 | 25.55 | 24.91 | 24.97 | 486,179 | -0.39(-1.55%) |
Jul 26, 2007 | 25.52 | 25.75 | 25.10 | 25.36 | 745,055 | -0.65(-2.50%) |
Jul 25, 2007 | 26.13 | 26.18 | 25.56 | 26.01 | 387,266 | +0.06(+0.22%) |
Jul 24, 2007 | 26.02 | 26.25 | 25.80 | 25.95 | 458,936 | -0.52(-1.97%) |
Jul 23, 2007 | 26.67 | 26.83 | 26.47 | 26.48 | 214,729 | -0.14(-0.54%) |
Jul 20, 2007 | 26.63 | 26.76 | 26.34 | 26.62 | 511,326 | -0.07(-0.27%) |
Jul 19, 2007 | 26.83 | 26.90 | 26.61 | 26.69 | 108,971 | +0.00(+0.00%) |
Jul 18, 2007 | 26.47 | 26.77 | 26.45 | 26.69 | 339,487 | +0.13(+0.48%) |
Jul 17, 2007 | 26.58 | 26.84 | 26.53 | 26.56 | 221,435 | -0.01(-0.03%) |
Jul 16, 2007 | 26.72 | 26.79 | 26.51 | 26.57 | 232,751 | -0.18(-0.67%) |
Jul 13, 2007 | 26.73 | 26.78 | 26.59 | 26.75 | 235,405 | +0.03(+0.11%) |
Jul 12, 2007 | 26.16 | 26.72 | 26.16 | 26.72 | 211,376 | +0.75(+2.89%) |
Jul 11, 2007 | 25.91 | 26.06 | 25.80 | 25.97 | 361,002 | +0.01(+0.06%) |
Jul 10, 2007 | 25.95 | 26.19 | 25.75 | 25.95 | 341,862 | -0.27(-1.04%) |
Jul 09, 2007 | 26.34 | 26.41 | 26.00 | 26.23 | 379,024 | -0.03(-0.11%) |
Jul 06, 2007 | 27.05 | 27.05 | 26.22 | 26.25 | 204,810 | -0.28(-1.05%) |
Jul 05, 2007 | 26.55 | 26.75 | 26.26 | 26.53 | 197,265 | -0.01(-0.05%) |
Jul 03, 2007 | 26.72 | 26.83 | 26.49 | 26.55 | 106,456 | -0.20(-0.75%) |