Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 25.88 | 25.92 | 25.11 | 25.25 | 7,071,668 | -0.62(-2.38%) |
Sep 27, 2007 | 26.08 | 26.53 | 25.60 | 25.86 | 9,408,687 | -0.97(-3.63%) |
Sep 26, 2007 | 26.73 | 26.93 | 26.48 | 26.84 | 4,402,019 | +0.15(+0.55%) |
Sep 25, 2007 | 26.50 | 26.91 | 26.39 | 26.69 | 3,529,122 | +0.05(+0.18%) |
Sep 24, 2007 | 26.71 | 27.09 | 26.56 | 26.64 | 2,929,227 | -0.11(-0.41%) |
Sep 21, 2007 | 26.96 | 27.18 | 26.59 | 26.75 | 5,755,910 | -0.04(-0.14%) |
Sep 20, 2007 | 26.95 | 27.20 | 26.76 | 26.79 | 3,840,658 | -0.24(-0.89%) |
Sep 19, 2007 | 26.69 | 27.21 | 26.64 | 27.03 | 3,330,803 | +0.39(+1.48%) |
Sep 18, 2007 | 26.18 | 26.78 | 26.13 | 26.63 | 4,219,280 | +0.46(+1.74%) |
Sep 17, 2007 | 26.31 | 26.36 | 26.07 | 26.18 | 3,725,925 | -0.34(-1.30%) |
Sep 14, 2007 | 26.30 | 26.69 | 26.01 | 26.52 | 4,669,721 | +0.00(+0.00%) |
Sep 13, 2007 | 26.92 | 27.24 | 26.43 | 26.52 | 5,808,026 | -0.46(-1.69%) |
Sep 12, 2007 | 27.02 | 27.19 | 26.90 | 26.98 | 4,298,583 | -0.21(-0.77%) |
Sep 11, 2007 | 26.96 | 27.30 | 26.80 | 27.19 | 4,116,097 | +0.38(+1.40%) |
Sep 10, 2007 | 26.94 | 27.18 | 26.67 | 26.81 | 3,803,408 | +0.03(+0.12%) |
Sep 07, 2007 | 27.25 | 27.36 | 26.66 | 26.78 | 7,866,866 | -0.94(-3.40%) |
Sep 06, 2007 | 27.75 | 28.11 | 27.69 | 27.72 | 3,127,051 | +0.14(+0.51%) |
Sep 05, 2007 | 27.62 | 27.85 | 27.48 | 27.58 | 5,243,137 | -0.20(-0.73%) |
Sep 04, 2007 | 27.45 | 27.87 | 27.41 | 27.78 | 6,802,750 | +0.42(+1.55%) |
Aug 31, 2007 | 27.40 | 27.64 | 27.27 | 27.36 | 4,033,294 | +0.10(+0.36%) |
Aug 30, 2007 | 27.28 | 27.51 | 27.09 | 27.26 | 4,864,395 | -0.12(-0.43%) |
Aug 29, 2007 | 26.78 | 27.44 | 26.60 | 27.38 | 4,348,559 | +0.67(+2.49%) |
Aug 28, 2007 | 27.14 | 27.21 | 26.66 | 26.71 | 4,192,650 | -0.50(-1.83%) |
Aug 27, 2007 | 27.32 | 27.38 | 27.11 | 27.21 | 4,173,003 | -0.10(-0.38%) |
Aug 24, 2007 | 26.90 | 27.36 | 26.60 | 27.32 | 5,077,401 | +0.36(+1.35%) |
Aug 23, 2007 | 27.10 | 27.17 | 26.77 | 26.95 | 4,272,023 | -0.12(-0.46%) |
Aug 22, 2007 | 27.36 | 27.65 | 26.95 | 27.08 | 6,499,293 | -0.26(-0.95%) |
Aug 21, 2007 | 27.16 | 27.75 | 27.16 | 27.33 | 4,795,277 | +0.06(+0.20%) |
Aug 20, 2007 | 27.64 | 27.71 | 27.06 | 27.28 | 4,494,074 | -0.36(-1.31%) |
Aug 17, 2007 | 27.43 | 27.71 | 26.85 | 27.64 | 6,525,064 | +0.32(+1.17%) |
Aug 16, 2007 | 26.98 | 27.71 | 26.52 | 27.32 | 6,980,731 | +0.23(+0.84%) |
Aug 15, 2007 | 27.39 | 27.66 | 26.98 | 27.09 | 7,228,643 | -0.27(-0.99%) |
Aug 14, 2007 | 27.65 | 27.75 | 27.32 | 27.36 | 5,894,563 | -0.06(-0.22%) |
Aug 13, 2007 | 27.80 | 27.96 | 27.19 | 27.43 | 7,699,634 | -0.45(-1.61%) |
Aug 10, 2007 | 27.93 | 28.39 | 27.57 | 27.88 | 9,399,341 | -0.23(-0.83%) |
Aug 09, 2007 | 28.05 | 29.03 | 28.02 | 28.11 | 10,198,157 | -0.41(-1.43%) |
Aug 08, 2007 | 27.79 | 28.63 | 27.79 | 28.52 | 9,286,562 | +0.59(+2.12%) |
Aug 07, 2007 | 27.54 | 28.17 | 27.30 | 27.93 | 9,871,610 | +0.30(+1.07%) |
Aug 06, 2007 | 26.24 | 27.68 | 26.20 | 27.63 | 11,406,530 | +1.43(+5.48%) |
Aug 03, 2007 | 26.31 | 26.64 | 25.79 | 26.20 | 9,651,644 | +0.25(+0.95%) |
Aug 02, 2007 | 25.84 | 26.01 | 25.49 | 25.95 | 4,283,209 | +0.28(+1.08%) |
Aug 01, 2007 | 25.48 | 25.79 | 25.25 | 25.67 | 7,311,464 | +0.19(+0.75%) |
Jul 31, 2007 | 25.99 | 26.08 | 25.48 | 25.48 | 5,607,575 | -0.34(-1.31%) |
Jul 30, 2007 | 25.55 | 25.92 | 25.35 | 25.82 | 5,614,779 | +0.20(+0.77%) |
Jul 27, 2007 | 26.23 | 26.24 | 25.62 | 25.62 | 7,682,748 | -0.40(-1.54%) |
Jul 26, 2007 | 26.10 | 26.17 | 25.60 | 26.02 | 8,349,212 | -0.31(-1.17%) |
Jul 25, 2007 | 26.02 | 26.45 | 25.97 | 26.33 | 6,634,391 | +0.15(+0.59%) |
Jul 24, 2007 | 26.53 | 26.69 | 26.10 | 26.18 | 5,672,956 | -0.31(-1.16%) |
Jul 23, 2007 | 26.47 | 26.71 | 26.34 | 26.48 | 5,138,224 | +0.21(+0.80%) |
Jul 20, 2007 | 26.78 | 26.79 | 26.23 | 26.28 | 7,478,482 | -0.44(-1.64%) |
Jul 19, 2007 | 26.72 | 26.78 | 26.50 | 26.71 | 4,179,349 | -0.06(-0.23%) |
Jul 18, 2007 | 27.03 | 27.09 | 26.32 | 26.77 | 4,968,163 | -0.26(-0.98%) |
Jul 17, 2007 | 26.97 | 27.13 | 26.89 | 27.04 | 7,408,721 | -0.02(-0.07%) |
Jul 16, 2007 | 26.53 | 27.18 | 26.17 | 27.06 | 7,651,768 | +0.31(+1.15%) |
Jul 13, 2007 | 26.37 | 26.93 | 25.90 | 26.75 | 15,040,436 | +1.23(+4.83%) |
Jul 12, 2007 | 25.11 | 25.52 | 25.06 | 25.52 | 5,581,646 | +0.28(+1.12%) |
Jul 11, 2007 | 24.74 | 25.25 | 24.70 | 25.23 | 8,524,262 | +0.44(+1.76%) |
Jul 10, 2007 | 24.32 | 24.91 | 24.29 | 24.80 | 8,169,737 | +0.38(+1.56%) |
Jul 09, 2007 | 24.18 | 24.42 | 24.02 | 24.42 | 5,460,100 | +0.17(+0.71%) |
Jul 06, 2007 | 24.18 | 24.38 | 24.02 | 24.24 | 2,743,175 | +0.14(+0.56%) |
Jul 05, 2007 | 24.02 | 24.14 | 23.90 | 24.11 | 3,747,308 | +0.11(+0.46%) |
Jul 03, 2007 | 24.24 | 24.32 | 23.89 | 24.00 | 2,747,277 | -0.25(-1.02%) |