Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 24.43 | 24.46 | 24.24 | 24.27 | 3,584,310 | +0.04(+0.18%) |
Sep 27, 2007 | 24.06 | 24.35 | 24.05 | 24.23 | 662,545 | +0.22(+0.93%) |
Sep 26, 2007 | 24.02 | 24.09 | 23.83 | 24.00 | 5,633,857 | +0.07(+0.31%) |
Sep 25, 2007 | 23.86 | 23.96 | 23.64 | 23.93 | 5,728,121 | +0.08(+0.32%) |
Sep 24, 2007 | 24.00 | 24.29 | 23.73 | 23.86 | 1,062,256 | +0.01(+0.03%) |
Sep 21, 2007 | 23.74 | 23.97 | 23.70 | 23.85 | 819,887 | +0.16(+0.69%) |
Sep 20, 2007 | 23.78 | 23.85 | 23.63 | 23.68 | 1,160,566 | +0.13(+0.57%) |
Sep 19, 2007 | 23.65 | 23.89 | 23.50 | 23.55 | 1,399,530 | -0.13(-0.53%) |
Sep 18, 2007 | 23.28 | 23.71 | 23.11 | 23.68 | 808,998 | +0.63(+2.73%) |
Sep 17, 2007 | 23.08 | 23.17 | 22.89 | 23.05 | 920,658 | -0.01(-0.03%) |
Sep 14, 2007 | 22.80 | 23.14 | 22.80 | 23.05 | 550,817 | +0.14(+0.61%) |
Sep 13, 2007 | 22.91 | 23.08 | 22.70 | 22.91 | 1,024,534 | +0.16(+0.72%) |
Sep 12, 2007 | 22.49 | 22.76 | 22.40 | 22.75 | 475,500 | +0.27(+1.22%) |
Sep 11, 2007 | 22.28 | 22.54 | 22.28 | 22.48 | 457,429 | +0.35(+1.57%) |
Sep 10, 2007 | 22.05 | 22.25 | 21.94 | 22.13 | 595,629 | -0.10(-0.43%) |
Sep 07, 2007 | 22.39 | 22.39 | 22.07 | 22.22 | 1,364,467 | -0.20(-0.89%) |
Sep 06, 2007 | 22.35 | 22.45 | 22.20 | 22.42 | 1,274,140 | +0.13(+0.57%) |
Sep 05, 2007 | 22.31 | 22.47 | 22.21 | 22.30 | 788,486 | -0.16(-0.73%) |
Sep 04, 2007 | 22.05 | 22.56 | 22.05 | 22.46 | 1,110,710 | +0.29(+1.30%) |
Aug 31, 2007 | 22.29 | 22.29 | 22.01 | 22.17 | 646,497 | +0.36(+1.63%) |
Aug 30, 2007 | 21.73 | 21.93 | 21.59 | 21.82 | 426,547 | -0.31(-1.41%) |
Aug 29, 2007 | 21.43 | 22.13 | 21.43 | 22.13 | 403,757 | +0.82(+3.83%) |
Aug 28, 2007 | 21.70 | 21.70 | 21.28 | 21.31 | 430,323 | -0.56(-2.58%) |
Aug 27, 2007 | 22.22 | 22.22 | 21.85 | 21.88 | 373,006 | -0.20(-0.91%) |
Aug 24, 2007 | 22.01 | 22.08 | 21.82 | 22.08 | 650,677 | +0.22(+0.98%) |
Aug 23, 2007 | 22.03 | 22.11 | 21.63 | 21.86 | 904,610 | +0.15(+0.68%) |
Aug 22, 2007 | 21.70 | 21.77 | 21.50 | 21.71 | 726,736 | +0.36(+1.70%) |
Aug 21, 2007 | 20.99 | 21.39 | 20.99 | 21.35 | 747,524 | +0.08(+0.38%) |
Aug 20, 2007 | 21.27 | 21.39 | 20.95 | 21.27 | 732,265 | +0.19(+0.91%) |
Aug 17, 2007 | 20.98 | 21.43 | 20.55 | 21.07 | 1,082,485 | +0.67(+3.27%) |
Aug 16, 2007 | 20.56 | 20.61 | 19.65 | 20.41 | 2,650,577 | -0.26(-1.26%) |
Aug 15, 2007 | 21.04 | 21.19 | 20.65 | 20.67 | 1,428,254 | -0.50(-2.38%) |
Aug 14, 2007 | 21.70 | 21.76 | 20.98 | 21.17 | 1,058,750 | -0.56(-2.56%) |
Aug 13, 2007 | 22.18 | 22.32 | 21.73 | 21.73 | 610,625 | -0.05(-0.24%) |
Aug 10, 2007 | 21.44 | 21.83 | 21.30 | 21.78 | 1,166,365 | +0.06(+0.27%) |
Aug 09, 2007 | 22.13 | 22.28 | 21.65 | 21.72 | 1,401,553 | -0.67(-3.01%) |
Aug 08, 2007 | 22.23 | 22.55 | 22.10 | 22.39 | 626,673 | +0.50(+2.27%) |
Aug 07, 2007 | 22.06 | 22.07 | 21.68 | 21.90 | 676,974 | +0.05(+0.23%) |
Aug 06, 2007 | 21.68 | 21.97 | 21.39 | 21.85 | 1,378,627 | -0.09(-0.43%) |
Aug 03, 2007 | 22.10 | 22.38 | 21.90 | 21.94 | 397,284 | -0.44(-1.96%) |
Aug 02, 2007 | 22.15 | 22.44 | 21.91 | 22.38 | 1,560,682 | +0.44(+1.99%) |
Aug 01, 2007 | 22.16 | 22.35 | 21.65 | 21.94 | 847,836 | -0.22(-1.00%) |
Jul 31, 2007 | 22.36 | 22.51 | 22.11 | 22.16 | 704,485 | +0.04(+0.20%) |
Jul 30, 2007 | 22.01 | 22.17 | 21.90 | 22.12 | 703,001 | +0.10(+0.44%) |
Jul 27, 2007 | 22.18 | 22.49 | 21.87 | 22.02 | 1,094,217 | -0.34(-1.53%) |
Jul 26, 2007 | 22.94 | 23.08 | 22.11 | 22.36 | 697,607 | -0.70(-3.05%) |
Jul 25, 2007 | 23.11 | 23.27 | 22.72 | 23.07 | 962,598 | -0.05(-0.22%) |
Jul 24, 2007 | 23.62 | 23.71 | 23.04 | 23.12 | 956,125 | -0.39(-1.64%) |
Jul 23, 2007 | 23.73 | 23.94 | 23.50 | 23.51 | 779,734 | -0.16(-0.69%) |
Jul 20, 2007 | 24.13 | 24.13 | 23.64 | 23.67 | 715,138 | -0.20(-0.84%) |
Jul 19, 2007 | 23.95 | 23.95 | 23.74 | 23.87 | 880,876 | +0.14(+0.59%) |
Jul 18, 2007 | 23.30 | 23.77 | 23.30 | 23.73 | 1,511,460 | +0.30(+1.27%) |
Jul 17, 2007 | 23.36 | 23.53 | 23.36 | 23.43 | 472,129 | +0.07(+0.32%) |
Jul 16, 2007 | 23.67 | 23.67 | 23.31 | 23.36 | 581,362 | -0.15(-0.63%) |
Jul 13, 2007 | 23.43 | 23.56 | 23.30 | 23.51 | 1,082,350 | +0.20(+0.86%) |
Jul 12, 2007 | 22.85 | 23.32 | 22.85 | 23.31 | 568,685 | +0.50(+2.21%) |
Jul 11, 2007 | 22.55 | 22.80 | 22.55 | 22.80 | 613,322 | +0.00(+0.00%) |
Jul 10, 2007 | 22.91 | 22.95 | 22.72 | 22.80 | 307,875 | -0.11(-0.49%) |
Jul 09, 2007 | 22.97 | 23.17 | 22.77 | 22.91 | 1,538,970 | +0.04(+0.19%) |
Jul 06, 2007 | 22.71 | 22.91 | 22.68 | 22.87 | 716,756 | +0.22(+0.98%) |
Jul 05, 2007 | 22.68 | 22.77 | 22.34 | 22.65 | 728,893 | +0.16(+0.73%) |
Jul 03, 2007 | 22.65 | 22.76 | 22.41 | 22.48 | 503,415 | +0.07(+0.30%) |