Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 27.95 | 28.48 | 27.95 | 28.39 | 3,317,137 | +0.04(+0.15%) |
Sep 27, 2007 | 28.05 | 28.40 | 27.86 | 28.34 | 1,841,058 | +0.49(+1.75%) |
Sep 26, 2007 | 27.65 | 27.89 | 27.48 | 27.86 | 2,577,949 | +0.56(+2.06%) |
Sep 25, 2007 | 26.96 | 27.29 | 26.78 | 27.29 | 3,112,954 | +0.06(+0.22%) |
Sep 24, 2007 | 27.15 | 27.31 | 26.99 | 27.23 | 2,119,259 | +0.38(+1.40%) |
Sep 21, 2007 | 26.94 | 27.00 | 26.76 | 26.86 | 1,654,740 | +0.33(+1.26%) |
Sep 20, 2007 | 26.67 | 26.99 | 26.26 | 26.52 | 2,133,722 | -0.19(-0.70%) |
Sep 19, 2007 | 27.03 | 27.25 | 26.58 | 26.71 | 4,435,895 | +0.15(+0.56%) |
Sep 18, 2007 | 25.17 | 26.61 | 25.14 | 26.56 | 5,699,283 | +1.63(+6.52%) |
Sep 17, 2007 | 25.16 | 25.28 | 24.77 | 24.94 | 1,957,613 | -0.49(-1.91%) |
Sep 14, 2007 | 25.41 | 25.64 | 25.15 | 25.42 | 2,996,399 | +0.01(+0.03%) |
Sep 13, 2007 | 25.15 | 25.62 | 25.15 | 25.42 | 4,122,813 | +0.37(+1.47%) |
Sep 12, 2007 | 24.93 | 25.21 | 24.93 | 25.05 | 1,732,160 | +0.11(+0.44%) |
Sep 11, 2007 | 24.48 | 25.01 | 24.48 | 24.94 | 2,691,824 | +0.65(+2.69%) |
Sep 10, 2007 | 24.62 | 24.65 | 23.95 | 24.28 | 3,231,210 | -0.34(-1.37%) |
Sep 07, 2007 | 24.80 | 24.83 | 24.26 | 24.62 | 3,390,303 | -0.67(-2.64%) |
Sep 06, 2007 | 25.21 | 25.30 | 24.95 | 25.29 | 2,829,648 | +0.37(+1.49%) |
Sep 05, 2007 | 25.16 | 25.16 | 24.71 | 24.92 | 4,336,475 | -0.51(-1.99%) |
Sep 04, 2007 | 25.00 | 25.52 | 24.94 | 25.42 | 5,365,196 | +0.49(+1.96%) |
Aug 31, 2007 | 24.69 | 25.00 | 24.58 | 24.94 | 4,475,031 | +0.85(+3.55%) |
Aug 30, 2007 | 23.92 | 24.50 | 23.67 | 24.08 | 2,725,855 | +0.04(+0.16%) |
Aug 29, 2007 | 23.55 | 24.19 | 23.41 | 24.04 | 4,932,743 | +0.89(+3.85%) |
Aug 28, 2007 | 24.15 | 24.25 | 23.07 | 23.15 | 5,126,718 | -1.28(-5.22%) |
Aug 27, 2007 | 24.33 | 24.64 | 24.16 | 24.43 | 2,907,919 | -0.02(-0.07%) |
Aug 24, 2007 | 23.64 | 24.57 | 23.54 | 24.44 | 4,646,885 | +0.70(+2.94%) |
Aug 23, 2007 | 23.90 | 23.90 | 23.23 | 23.74 | 5,742,672 | +0.23(+0.97%) |
Aug 22, 2007 | 22.86 | 23.58 | 22.86 | 23.51 | 4,806,829 | +1.11(+4.96%) |
Aug 21, 2007 | 21.99 | 22.54 | 21.90 | 22.40 | 3,108,700 | -0.02(-0.10%) |
Aug 20, 2007 | 22.42 | 22.67 | 21.82 | 22.43 | 6,244,625 | +0.16(+0.74%) |
Aug 17, 2007 | 22.86 | 22.86 | 21.25 | 22.26 | 5,252,631 | +0.97(+4.58%) |
Aug 16, 2007 | 20.90 | 21.75 | 19.60 | 21.29 | 14,282,665 | -0.57(-2.62%) |
Aug 15, 2007 | 22.51 | 23.05 | 21.69 | 21.86 | 9,976,086 | -1.14(-4.96%) |
Aug 14, 2007 | 23.99 | 23.99 | 22.80 | 23.00 | 9,233,367 | -0.91(-3.79%) |
Aug 13, 2007 | 24.42 | 24.45 | 23.89 | 23.91 | 5,270,497 | -0.04(-0.18%) |
Aug 10, 2007 | 23.85 | 24.18 | 23.27 | 23.95 | 6,356,075 | -0.49(-1.99%) |
Aug 09, 2007 | 24.90 | 25.08 | 24.38 | 24.44 | 5,037,387 | -1.07(-4.19%) |
Aug 08, 2007 | 25.20 | 25.76 | 25.09 | 25.51 | 4,988,043 | +0.69(+2.77%) |
Aug 07, 2007 | 24.35 | 25.01 | 24.23 | 24.82 | 3,793,567 | +0.34(+1.39%) |
Aug 06, 2007 | 24.39 | 24.58 | 23.62 | 24.48 | 5,568,265 | +0.14(+0.57%) |
Aug 03, 2007 | 24.65 | 25.33 | 24.30 | 24.34 | 3,188,672 | -0.99(-3.91%) |
Aug 02, 2007 | 25.14 | 25.45 | 25.05 | 25.33 | 4,095,589 | +0.32(+1.27%) |
Aug 01, 2007 | 25.15 | 25.21 | 24.43 | 25.01 | 5,188,824 | -0.22(-0.89%) |
Jul 31, 2007 | 25.73 | 26.03 | 25.16 | 25.24 | 4,250,428 | -0.14(-0.54%) |
Jul 30, 2007 | 25.06 | 25.61 | 24.79 | 25.37 | 2,589,732 | +0.66(+2.67%) |
Jul 27, 2007 | 24.97 | 25.14 | 24.34 | 24.71 | 6,242,072 | +0.04(+0.17%) |
Jul 26, 2007 | 25.50 | 25.50 | 23.98 | 24.67 | 11,202,891 | -1.35(-5.20%) |
Jul 25, 2007 | 26.56 | 26.60 | 25.49 | 26.03 | 7,414,428 | -0.27(-1.03%) |
Jul 24, 2007 | 26.98 | 27.07 | 26.04 | 26.30 | 3,868,434 | -1.08(-3.96%) |
Jul 23, 2007 | 27.09 | 27.38 | 26.88 | 27.38 | 2,119,259 | +0.64(+2.39%) |
Jul 20, 2007 | 27.04 | 27.04 | 26.62 | 26.74 | 2,935,143 | -0.41(-1.52%) |
Jul 19, 2007 | 27.25 | 27.32 | 27.13 | 27.15 | 2,229,858 | +0.24(+0.88%) |
Jul 18, 2007 | 26.68 | 26.95 | 26.53 | 26.92 | 1,567,962 | +0.06(+0.22%) |
Jul 17, 2007 | 26.85 | 27.08 | 26.76 | 26.86 | 1,830,849 | -0.03(-0.11%) |
Jul 16, 2007 | 27.18 | 27.19 | 26.74 | 26.89 | 2,268,143 | -0.29(-1.06%) |
Jul 13, 2007 | 27.03 | 27.26 | 26.87 | 27.18 | 2,263,038 | +0.07(+0.26%) |
Jul 12, 2007 | 26.68 | 27.12 | 26.65 | 27.11 | 2,644,181 | +0.78(+2.98%) |
Jul 11, 2007 | 25.88 | 26.35 | 25.77 | 26.32 | 2,225,604 | +0.53(+2.06%) |
Jul 10, 2007 | 25.74 | 26.07 | 25.74 | 25.79 | 2,112,452 | -0.54(-2.05%) |
Jul 09, 2007 | 26.43 | 26.55 | 26.25 | 26.33 | 2,342,159 | +0.07(+0.27%) |
Jul 06, 2007 | 26.16 | 26.36 | 26.07 | 26.26 | 1,847,013 | +0.23(+0.87%) |
Jul 05, 2007 | 25.87 | 26.04 | 25.77 | 26.03 | 4,001,154 | +0.29(+1.14%) |
Jul 03, 2007 | 25.75 | 25.77 | 25.60 | 25.74 | 1,011,561 | +0.15(+0.59%) |