Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 27.91 | 28.45 | 27.91 | 28.35 | 3,321,123 | +0.04(+0.15%) |
Sep 27, 2007 | 28.02 | 28.36 | 27.82 | 28.31 | 1,843,270 | +0.49(+1.75%) |
Sep 26, 2007 | 27.62 | 27.86 | 27.44 | 27.82 | 2,581,047 | +0.56(+2.06%) |
Sep 25, 2007 | 26.93 | 27.26 | 26.74 | 27.26 | 3,116,694 | +0.06(+0.22%) |
Sep 24, 2007 | 27.12 | 27.28 | 26.95 | 27.20 | 2,121,805 | +0.38(+1.40%) |
Sep 21, 2007 | 26.91 | 26.97 | 26.73 | 26.83 | 1,656,728 | +0.33(+1.26%) |
Sep 20, 2007 | 26.64 | 26.96 | 26.23 | 26.49 | 2,136,285 | -0.19(-0.70%) |
Sep 19, 2007 | 27.00 | 27.22 | 26.55 | 26.68 | 4,441,225 | +0.15(+0.56%) |
Sep 18, 2007 | 25.14 | 26.57 | 25.11 | 26.53 | 5,706,131 | +1.62(+6.52%) |
Sep 17, 2007 | 25.13 | 25.25 | 24.74 | 24.91 | 1,959,965 | -0.48(-1.91%) |
Sep 14, 2007 | 25.38 | 25.61 | 25.12 | 25.39 | 2,999,999 | +0.01(+0.03%) |
Sep 13, 2007 | 25.12 | 25.59 | 25.12 | 25.39 | 4,127,767 | +0.37(+1.47%) |
Sep 12, 2007 | 24.90 | 25.18 | 24.90 | 25.02 | 1,734,241 | +0.11(+0.44%) |
Sep 11, 2007 | 24.45 | 24.98 | 24.45 | 24.91 | 2,695,059 | +0.65(+2.69%) |
Sep 10, 2007 | 24.60 | 24.62 | 23.92 | 24.25 | 3,235,093 | -0.34(-1.37%) |
Sep 07, 2007 | 24.77 | 24.80 | 24.23 | 24.59 | 3,394,377 | -0.67(-2.64%) |
Sep 06, 2007 | 25.18 | 25.27 | 24.92 | 25.26 | 2,833,048 | +0.37(+1.49%) |
Sep 05, 2007 | 25.13 | 25.13 | 24.68 | 24.89 | 4,341,685 | -0.50(-1.99%) |
Sep 04, 2007 | 24.97 | 25.49 | 24.91 | 25.39 | 5,371,642 | +0.49(+1.96%) |
Aug 31, 2007 | 24.66 | 24.97 | 24.55 | 24.91 | 4,480,408 | +0.85(+3.55%) |
Aug 30, 2007 | 23.89 | 24.47 | 23.64 | 24.05 | 2,729,130 | +0.04(+0.16%) |
Aug 29, 2007 | 23.52 | 24.16 | 23.39 | 24.01 | 4,938,670 | +0.89(+3.85%) |
Aug 28, 2007 | 24.13 | 24.22 | 23.04 | 23.12 | 5,132,878 | -1.27(-5.22%) |
Aug 27, 2007 | 24.30 | 24.62 | 24.13 | 24.40 | 2,911,413 | -0.02(-0.07%) |
Aug 24, 2007 | 23.61 | 24.54 | 23.51 | 24.41 | 4,652,469 | +0.70(+2.94%) |
Aug 23, 2007 | 23.87 | 23.87 | 23.20 | 23.71 | 5,749,572 | +0.23(+0.97%) |
Aug 22, 2007 | 22.83 | 23.55 | 22.83 | 23.49 | 4,812,605 | +1.11(+4.96%) |
Aug 21, 2007 | 21.96 | 22.51 | 21.88 | 22.38 | 3,112,435 | -0.02(-0.10%) |
Aug 20, 2007 | 22.40 | 22.64 | 21.79 | 22.40 | 6,252,128 | +0.16(+0.74%) |
Aug 17, 2007 | 22.83 | 22.83 | 21.23 | 22.24 | 5,258,942 | +0.97(+4.58%) |
Aug 16, 2007 | 20.88 | 21.72 | 19.58 | 21.26 | 14,299,826 | -0.57(-2.62%) |
Aug 15, 2007 | 22.48 | 23.02 | 21.66 | 21.84 | 9,988,073 | -1.14(-4.96%) |
Aug 14, 2007 | 23.96 | 23.96 | 22.78 | 22.98 | 9,244,461 | -0.90(-3.79%) |
Aug 13, 2007 | 24.39 | 24.42 | 23.87 | 23.88 | 5,276,830 | -0.04(-0.18%) |
Aug 10, 2007 | 23.83 | 24.15 | 23.25 | 23.92 | 6,363,712 | -0.48(-1.99%) |
Aug 09, 2007 | 24.87 | 25.05 | 24.35 | 24.41 | 5,043,440 | -1.07(-4.19%) |
Aug 08, 2007 | 25.17 | 25.73 | 25.06 | 25.48 | 4,994,036 | +0.69(+2.77%) |
Aug 07, 2007 | 24.33 | 24.98 | 24.20 | 24.79 | 3,798,125 | +0.34(+1.39%) |
Aug 06, 2007 | 24.36 | 24.55 | 23.59 | 24.45 | 5,574,956 | +0.14(+0.57%) |
Aug 03, 2007 | 24.62 | 25.30 | 24.27 | 24.31 | 3,192,503 | -0.99(-3.91%) |
Aug 02, 2007 | 25.11 | 25.41 | 25.02 | 25.30 | 4,100,510 | +0.32(+1.27%) |
Aug 01, 2007 | 25.12 | 25.18 | 24.40 | 24.98 | 5,195,058 | -0.22(-0.89%) |
Jul 31, 2007 | 25.70 | 26.00 | 25.13 | 25.21 | 4,255,535 | -0.14(-0.54%) |
Jul 30, 2007 | 25.03 | 25.58 | 24.76 | 25.34 | 2,592,844 | +0.66(+2.67%) |
Jul 27, 2007 | 24.94 | 25.11 | 24.31 | 24.68 | 6,249,572 | +0.04(+0.17%) |
Jul 26, 2007 | 25.47 | 25.47 | 23.95 | 24.64 | 11,216,352 | -1.35(-5.20%) |
Jul 25, 2007 | 26.53 | 26.57 | 25.46 | 25.99 | 7,423,337 | -0.27(-1.03%) |
Jul 24, 2007 | 26.95 | 27.04 | 26.00 | 26.26 | 3,873,082 | -1.08(-3.96%) |
Jul 23, 2007 | 27.06 | 27.35 | 26.85 | 27.35 | 2,121,805 | +0.64(+2.39%) |
Jul 20, 2007 | 27.01 | 27.01 | 26.59 | 26.71 | 2,938,670 | -0.41(-1.52%) |
Jul 19, 2007 | 27.21 | 27.29 | 27.10 | 27.12 | 2,232,537 | +0.24(+0.88%) |
Jul 18, 2007 | 26.65 | 26.92 | 26.50 | 26.88 | 1,569,846 | +0.06(+0.22%) |
Jul 17, 2007 | 26.82 | 27.05 | 26.73 | 26.83 | 1,833,049 | -0.03(-0.11%) |
Jul 16, 2007 | 27.14 | 27.16 | 26.71 | 26.86 | 2,270,868 | -0.29(-1.06%) |
Jul 13, 2007 | 27.00 | 27.23 | 26.84 | 27.14 | 2,265,757 | +0.07(+0.26%) |
Jul 12, 2007 | 26.64 | 27.09 | 26.62 | 27.07 | 2,647,358 | +0.78(+2.98%) |
Jul 11, 2007 | 25.85 | 26.32 | 25.74 | 26.29 | 2,228,278 | +0.53(+2.06%) |
Jul 10, 2007 | 25.71 | 26.04 | 25.71 | 25.76 | 2,114,991 | -0.54(-2.05%) |
Jul 09, 2007 | 26.40 | 26.52 | 26.22 | 26.30 | 2,344,974 | +0.07(+0.27%) |
Jul 06, 2007 | 26.13 | 26.32 | 26.04 | 26.23 | 1,849,233 | +0.23(+0.87%) |
Jul 05, 2007 | 25.84 | 26.01 | 25.73 | 26.00 | 4,005,961 | +0.29(+1.14%) |
Jul 03, 2007 | 25.72 | 25.73 | 25.57 | 25.71 | 1,012,776 | +0.15(+0.59%) |