Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 21.93 | 22.07 | 21.62 | 21.65 | 7,732,408 | -0.26(-1.20%) |
Sep 27, 2007 | 22.54 | 22.58 | 21.52 | 21.91 | 8,263,340 | -0.63(-2.78%) |
Sep 26, 2007 | 22.66 | 22.74 | 22.32 | 22.54 | 7,916,940 | -0.03(-0.14%) |
Sep 25, 2007 | 22.87 | 23.02 | 22.49 | 22.57 | 5,563,562 | -0.51(-2.23%) |
Sep 24, 2007 | 22.95 | 23.28 | 22.89 | 23.09 | 3,546,746 | +0.11(+0.47%) |
Sep 21, 2007 | 23.38 | 23.42 | 22.85 | 22.98 | 5,898,415 | -0.24(-1.05%) |
Sep 20, 2007 | 23.29 | 23.38 | 23.16 | 23.22 | 2,424,155 | -0.04(-0.16%) |
Sep 19, 2007 | 23.00 | 23.30 | 23.08 | 23.26 | 4,051,592 | +0.26(+1.14%) |
Sep 18, 2007 | 22.80 | 23.12 | 22.64 | 23.00 | 4,995,851 | +0.23(+1.03%) |
Sep 17, 2007 | 22.77 | 22.84 | 22.44 | 22.77 | 3,104,125 | -0.07(-0.33%) |
Sep 14, 2007 | 22.89 | 22.93 | 22.71 | 22.84 | 3,665,206 | -0.05(-0.22%) |
Sep 13, 2007 | 23.31 | 23.36 | 22.78 | 22.89 | 3,730,637 | -0.23(-0.99%) |
Sep 12, 2007 | 22.87 | 23.28 | 22.83 | 23.12 | 3,096,213 | +0.22(+0.94%) |
Sep 11, 2007 | 22.58 | 22.91 | 22.54 | 22.91 | 3,153,091 | +0.33(+1.47%) |
Sep 10, 2007 | 22.55 | 22.73 | 22.33 | 22.57 | 2,772,051 | +0.12(+0.54%) |
Sep 07, 2007 | 22.64 | 22.79 | 22.34 | 22.45 | 3,326,077 | -0.48(-2.08%) |
Sep 06, 2007 | 22.67 | 22.99 | 22.62 | 22.93 | 2,643,541 | +0.12(+0.51%) |
Sep 05, 2007 | 22.88 | 22.90 | 22.57 | 22.81 | 5,127,569 | -0.22(-0.93%) |
Sep 04, 2007 | 22.58 | 23.15 | 22.53 | 23.03 | 3,461,857 | +0.46(+2.03%) |
Aug 31, 2007 | 22.68 | 22.78 | 22.29 | 22.57 | 3,622,013 | +0.09(+0.42%) |
Aug 30, 2007 | 22.37 | 22.69 | 22.29 | 22.48 | 3,373,546 | +0.02(+0.08%) |
Aug 29, 2007 | 21.77 | 22.49 | 21.74 | 22.46 | 3,822,797 | +0.78(+3.58%) |
Aug 28, 2007 | 21.99 | 22.21 | 21.64 | 21.68 | 4,318,020 | -0.30(-1.38%) |
Aug 27, 2007 | 23.02 | 23.02 | 21.98 | 21.99 | 5,199,414 | -1.12(-4.84%) |
Aug 24, 2007 | 22.68 | 23.18 | 22.54 | 23.10 | 2,655,730 | +0.37(+1.65%) |
Aug 23, 2007 | 22.64 | 22.82 | 22.49 | 22.73 | 2,767,989 | +0.16(+0.73%) |
Aug 22, 2007 | 22.67 | 22.83 | 22.33 | 22.57 | 3,841,614 | +0.19(+0.84%) |
Aug 21, 2007 | 22.13 | 22.58 | 22.04 | 22.38 | 4,826,073 | +0.25(+1.14%) |
Aug 20, 2007 | 22.39 | 22.56 | 21.84 | 22.13 | 6,451,585 | -0.23(-1.02%) |
Aug 17, 2007 | 23.07 | 23.44 | 21.74 | 22.35 | 11,698,683 | +0.26(+1.16%) |
Aug 16, 2007 | 22.46 | 22.42 | 21.35 | 22.10 | 11,372,169 | -0.36(-1.60%) |
Aug 15, 2007 | 22.64 | 23.27 | 22.43 | 22.46 | 6,502,302 | -0.19(-0.85%) |
Aug 14, 2007 | 23.50 | 23.57 | 22.40 | 22.65 | 5,379,427 | -0.85(-3.62%) |
Aug 13, 2007 | 23.48 | 23.75 | 23.28 | 23.50 | 5,076,036 | +0.02(+0.08%) |
Aug 10, 2007 | 23.45 | 24.41 | 23.35 | 23.48 | 7,552,849 | -0.27(-1.12%) |
Aug 09, 2007 | 24.34 | 24.25 | 23.70 | 23.75 | 7,725,480 | -0.59(-2.42%) |
Aug 08, 2007 | 24.16 | 24.69 | 24.03 | 24.34 | 9,073,488 | +0.24(+1.01%) |
Aug 07, 2007 | 23.40 | 24.28 | 23.17 | 24.09 | 8,130,774 | +0.70(+2.98%) |
Aug 06, 2007 | 22.38 | 23.48 | 22.43 | 23.40 | 8,932,409 | +0.55(+2.42%) |
Aug 03, 2007 | 23.15 | 23.34 | 22.82 | 22.85 | 10,932,486 | -0.50(-2.12%) |
Aug 02, 2007 | 22.96 | 23.59 | 22.85 | 23.34 | 8,441,488 | +0.58(+2.57%) |
Aug 01, 2007 | 22.05 | 22.76 | 21.98 | 22.76 | 6,866,830 | +0.71(+3.22%) |
Jul 31, 2007 | 22.05 | 22.40 | 21.96 | 22.05 | 7,063,098 | +0.10(+0.47%) |
Jul 30, 2007 | 21.44 | 22.08 | 21.37 | 21.94 | 7,216,523 | +0.51(+2.36%) |
Jul 27, 2007 | 21.91 | 21.98 | 21.42 | 21.44 | 15,056,704 | -0.26(-1.21%) |
Jul 26, 2007 | 22.04 | 22.16 | 21.23 | 21.70 | 20,645,856 | -0.60(-2.68%) |
Jul 25, 2007 | 22.40 | 22.59 | 21.90 | 22.30 | 5,548,072 | +0.02(+0.08%) |
Jul 24, 2007 | 22.82 | 23.17 | 22.21 | 22.28 | 6,723,442 | -0.72(-3.13%) |
Jul 23, 2007 | 22.96 | 23.14 | 22.84 | 23.00 | 3,329,926 | +0.27(+1.19%) |
Jul 20, 2007 | 23.29 | 23.36 | 22.69 | 22.73 | 4,387,336 | -0.60(-2.59%) |
Jul 19, 2007 | 22.84 | 23.36 | 22.78 | 23.33 | 3,148,814 | +0.63(+2.78%) |
Jul 18, 2007 | 22.45 | 22.82 | 22.42 | 22.70 | 4,220,763 | +0.20(+0.89%) |
Jul 17, 2007 | 22.79 | 22.89 | 22.45 | 22.50 | 3,681,885 | -0.20(-0.89%) |
Jul 16, 2007 | 23.26 | 23.32 | 22.70 | 22.70 | 3,510,873 | -0.57(-2.43%) |
Jul 13, 2007 | 22.67 | 23.53 | 22.61 | 23.27 | 5,544,959 | +0.57(+2.49%) |
Jul 12, 2007 | 22.37 | 22.74 | 22.24 | 22.70 | 4,180,957 | +0.46(+2.08%) |
Jul 11, 2007 | 22.01 | 22.24 | 21.98 | 22.24 | 3,682,954 | +0.25(+1.13%) |
Jul 10, 2007 | 22.20 | 22.38 | 21.99 | 21.99 | 4,230,565 | -0.41(-1.82%) |
Jul 09, 2007 | 22.12 | 22.47 | 22.12 | 22.40 | 3,130,211 | +0.23(+1.05%) |
Jul 06, 2007 | 22.53 | 22.57 | 22.02 | 22.16 | 5,879,598 | -0.36(-1.62%) |
Jul 05, 2007 | 22.49 | 22.74 | 22.06 | 22.53 | 3,419,092 | +0.02(+0.08%) |
Jul 03, 2007 | 22.75 | 22.78 | 22.28 | 22.51 | 1,813,893 | -0.06(-0.25%) |