Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 24.20 | 24.42 | 23.81 | 24.28 | 950,858 | +0.05(+0.20%) |
Sep 27, 2007 | 23.82 | 24.36 | 23.58 | 24.23 | 1,243,509 | +0.74(+3.17%) |
Sep 26, 2007 | 23.69 | 24.00 | 23.40 | 23.49 | 1,288,096 | -0.17(-0.70%) |
Sep 25, 2007 | 23.97 | 24.09 | 23.55 | 23.65 | 1,292,889 | -0.56(-2.30%) |
Sep 24, 2007 | 24.46 | 24.59 | 24.10 | 24.21 | 1,000,384 | -0.19(-0.79%) |
Sep 21, 2007 | 24.57 | 24.66 | 24.10 | 24.40 | 1,990,456 | -0.40(-1.61%) |
Sep 20, 2007 | 24.93 | 25.12 | 24.48 | 24.80 | 1,294,051 | -0.12(-0.47%) |
Sep 19, 2007 | 25.20 | 25.54 | 24.84 | 24.92 | 1,381,192 | -0.30(-1.17%) |
Sep 18, 2007 | 24.28 | 25.23 | 24.14 | 25.21 | 1,795,550 | +1.12(+4.63%) |
Sep 17, 2007 | 24.07 | 24.34 | 23.87 | 24.10 | 1,041,485 | -0.08(-0.34%) |
Sep 14, 2007 | 23.63 | 24.24 | 23.47 | 24.18 | 1,078,811 | +0.61(+2.60%) |
Sep 13, 2007 | 23.22 | 24.03 | 23.09 | 23.57 | 1,022,169 | +0.40(+1.72%) |
Sep 12, 2007 | 22.96 | 23.39 | 22.74 | 23.17 | 1,165,953 | +0.21(+0.93%) |
Sep 11, 2007 | 22.56 | 23.04 | 22.43 | 22.96 | 1,342,995 | +0.47(+2.08%) |
Sep 10, 2007 | 23.28 | 23.38 | 22.38 | 22.49 | 1,152,010 | -0.74(-3.17%) |
Sep 07, 2007 | 23.45 | 23.64 | 23.03 | 23.22 | 1,278,365 | -0.72(-3.02%) |
Sep 06, 2007 | 23.89 | 24.22 | 23.55 | 23.95 | 792,987 | +0.07(+0.29%) |
Sep 05, 2007 | 24.19 | 24.28 | 23.77 | 23.88 | 1,362,602 | -0.57(-2.34%) |
Sep 04, 2007 | 24.90 | 25.02 | 24.37 | 24.45 | 811,868 | -0.39(-1.55%) |
Aug 31, 2007 | 24.91 | 24.99 | 24.41 | 24.84 | 900,462 | +0.36(+1.49%) |
Aug 30, 2007 | 24.26 | 24.70 | 24.26 | 24.47 | 796,763 | +0.00(+0.00%) |
Aug 29, 2007 | 24.45 | 24.66 | 24.06 | 24.47 | 1,728,596 | +0.19(+0.77%) |
Aug 28, 2007 | 24.49 | 24.81 | 24.28 | 24.28 | 1,114,684 | -0.36(-1.48%) |
Aug 27, 2007 | 24.58 | 24.84 | 24.47 | 24.65 | 1,184,181 | +0.00(+0.00%) |
Aug 24, 2007 | 24.55 | 24.86 | 24.42 | 24.65 | 1,412,418 | -0.01(-0.06%) |
Aug 23, 2007 | 25.42 | 25.77 | 24.39 | 24.66 | 2,038,675 | +0.62(+2.58%) |
Aug 22, 2007 | 24.13 | 24.38 | 23.81 | 24.04 | 967,996 | +0.23(+0.98%) |
Aug 21, 2007 | 23.78 | 23.95 | 23.64 | 23.81 | 698,293 | +0.10(+0.44%) |
Aug 20, 2007 | 23.42 | 24.09 | 23.37 | 23.71 | 1,260,646 | +0.43(+1.86%) |
Aug 17, 2007 | 23.42 | 23.95 | 23.00 | 23.27 | 1,939,478 | +0.36(+1.56%) |
Aug 16, 2007 | 22.37 | 23.18 | 22.08 | 22.91 | 1,608,050 | +0.34(+1.49%) |
Aug 15, 2007 | 22.40 | 23.72 | 22.40 | 22.58 | 1,931,650 | +0.09(+0.40%) |
Aug 14, 2007 | 23.34 | 23.48 | 22.49 | 22.49 | 1,302,329 | -0.87(-3.74%) |
Aug 13, 2007 | 23.11 | 23.95 | 23.11 | 23.36 | 2,000,042 | +0.74(+3.29%) |
Aug 10, 2007 | 21.48 | 22.99 | 20.66 | 22.62 | 3,184,730 | +1.03(+4.75%) |
Aug 09, 2007 | 21.67 | 21.96 | 21.10 | 21.59 | 3,557,405 | -0.60(-2.70%) |
Aug 08, 2007 | 22.67 | 22.82 | 21.83 | 22.19 | 2,918,175 | -0.32(-1.41%) |
Aug 07, 2007 | 22.67 | 23.08 | 22.20 | 22.51 | 2,427,276 | -0.34(-1.51%) |
Aug 06, 2007 | 22.85 | 22.85 | 22.04 | 22.85 | 1,799,632 | -0.01(-0.06%) |
Aug 03, 2007 | 23.14 | 23.89 | 22.78 | 22.87 | 1,583,413 | -1.03(-4.29%) |
Aug 02, 2007 | 23.07 | 24.06 | 23.06 | 23.89 | 2,887,818 | +1.11(+4.87%) |
Aug 01, 2007 | 23.03 | 23.27 | 22.30 | 22.78 | 1,714,508 | -0.32(-1.37%) |
Jul 31, 2007 | 23.66 | 23.69 | 23.00 | 23.10 | 2,063,655 | -0.30(-1.27%) |
Jul 30, 2007 | 23.75 | 23.75 | 23.10 | 23.40 | 2,910,866 | -0.10(-0.44%) |
Jul 27, 2007 | 23.89 | 24.15 | 23.45 | 23.50 | 1,249,463 | -0.51(-2.12%) |
Jul 26, 2007 | 24.43 | 24.53 | 23.69 | 24.01 | 1,540,661 | -0.76(-3.06%) |
Jul 25, 2007 | 25.26 | 25.30 | 24.37 | 24.77 | 1,494,721 | -0.29(-1.15%) |
Jul 24, 2007 | 25.16 | 25.58 | 24.96 | 25.06 | 1,232,906 | -0.35(-1.38%) |
Jul 23, 2007 | 25.83 | 25.97 | 25.34 | 25.41 | 651,237 | -0.39(-1.52%) |
Jul 20, 2007 | 26.24 | 26.24 | 25.77 | 25.80 | 918,326 | -0.43(-1.65%) |
Jul 19, 2007 | 25.90 | 26.26 | 25.86 | 26.23 | 809,108 | +0.39(+1.49%) |
Jul 18, 2007 | 25.91 | 26.28 | 25.66 | 25.85 | 748,981 | -0.25(-0.95%) |
Jul 17, 2007 | 26.34 | 26.71 | 25.99 | 26.10 | 709,186 | -0.34(-1.30%) |
Jul 16, 2007 | 26.64 | 26.64 | 26.34 | 26.44 | 782,385 | -0.28(-1.06%) |
Jul 13, 2007 | 26.80 | 27.11 | 26.67 | 26.72 | 757,840 | -0.30(-1.12%) |
Jul 12, 2007 | 26.80 | 27.27 | 26.68 | 27.02 | 1,315,255 | +0.47(+1.76%) |
Jul 11, 2007 | 26.40 | 26.58 | 26.27 | 26.56 | 1,328,326 | +0.14(+0.52%) |
Jul 10, 2007 | 26.51 | 26.56 | 26.34 | 26.42 | 1,494,331 | -0.21(-0.78%) |
Jul 09, 2007 | 26.76 | 26.83 | 26.45 | 26.63 | 570,341 | -0.14(-0.54%) |
Jul 06, 2007 | 26.58 | 26.94 | 26.28 | 26.77 | 698,293 | +0.13(+0.49%) |
Jul 05, 2007 | 26.75 | 26.96 | 26.54 | 26.64 | 833,508 | -0.01(-0.05%) |
Jul 03, 2007 | 26.67 | 26.89 | 26.36 | 26.65 | 1,046,859 | +0.22(+0.83%) |