Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 24.44 | 24.68 | 24.07 | 24.08 | 5,320,120 | -0.28(-1.15%) |
Sep 27, 2007 | 24.44 | 24.62 | 24.26 | 24.36 | 3,444,640 | +0.09(+0.37%) |
Sep 26, 2007 | 25.10 | 25.23 | 24.23 | 24.27 | 8,517,923 | -0.78(-3.11%) |
Sep 25, 2007 | 24.55 | 25.07 | 24.51 | 25.05 | 3,706,635 | +0.38(+1.54%) |
Sep 24, 2007 | 24.87 | 24.90 | 24.45 | 24.67 | 5,584,823 | -0.47(-1.87%) |
Sep 21, 2007 | 25.25 | 25.28 | 25.05 | 25.14 | 6,015,399 | +0.09(+0.36%) |
Sep 20, 2007 | 24.97 | 25.16 | 24.86 | 25.05 | 5,016,712 | +0.27(+1.09%) |
Sep 19, 2007 | 24.53 | 24.95 | 24.44 | 24.78 | 3,990,233 | +0.39(+1.60%) |
Sep 18, 2007 | 23.60 | 24.45 | 23.58 | 24.39 | 4,359,406 | +0.89(+3.79%) |
Sep 17, 2007 | 23.60 | 23.69 | 23.29 | 23.50 | 2,764,730 | -0.25(-1.05%) |
Sep 14, 2007 | 23.70 | 23.90 | 23.37 | 23.75 | 4,171,211 | -0.17(-0.71%) |
Sep 13, 2007 | 23.97 | 24.11 | 23.73 | 23.92 | 3,125,417 | +0.19(+0.80%) |
Sep 12, 2007 | 24.03 | 24.15 | 23.67 | 23.73 | 3,170,392 | -0.29(-1.21%) |
Sep 11, 2007 | 23.84 | 24.20 | 23.64 | 24.02 | 3,180,044 | +0.37(+1.56%) |
Sep 10, 2007 | 23.91 | 23.98 | 23.24 | 23.65 | 5,130,569 | -0.04(-0.17%) |
Sep 07, 2007 | 24.21 | 24.25 | 23.60 | 23.69 | 5,995,967 | -0.78(-3.19%) |
Sep 06, 2007 | 24.51 | 24.74 | 24.07 | 24.47 | 4,136,057 | -0.06(-0.24%) |
Sep 05, 2007 | 24.35 | 24.61 | 24.09 | 24.53 | 5,945,472 | +0.21(+0.86%) |
Sep 04, 2007 | 23.86 | 24.50 | 23.73 | 24.32 | 5,925,423 | +0.51(+2.14%) |
Aug 31, 2007 | 23.88 | 23.98 | 23.58 | 23.81 | 5,012,650 | +0.32(+1.36%) |
Aug 30, 2007 | 23.38 | 23.78 | 23.24 | 23.49 | 3,790,175 | +0.03(+0.13%) |
Aug 29, 2007 | 22.79 | 23.49 | 22.66 | 23.46 | 4,089,700 | +0.77(+3.39%) |
Aug 28, 2007 | 22.98 | 23.18 | 22.66 | 22.69 | 3,910,782 | -0.49(-2.11%) |
Aug 27, 2007 | 23.56 | 23.56 | 23.01 | 23.18 | 4,440,026 | -0.42(-1.78%) |
Aug 24, 2007 | 23.36 | 23.61 | 23.12 | 23.60 | 3,434,873 | +0.23(+0.98%) |
Aug 23, 2007 | 23.62 | 23.62 | 23.16 | 23.37 | 4,541,270 | -0.18(-0.76%) |
Aug 22, 2007 | 23.10 | 23.62 | 23.10 | 23.55 | 5,603,868 | +0.49(+2.12%) |
Aug 21, 2007 | 22.91 | 23.18 | 22.91 | 23.06 | 5,760,803 | +0.13(+0.57%) |
Aug 20, 2007 | 22.95 | 23.14 | 22.69 | 22.93 | 5,148,580 | -0.04(-0.17%) |
Aug 17, 2007 | 23.32 | 23.50 | 22.57 | 22.97 | 11,188,543 | +0.09(+0.39%) |
Aug 16, 2007 | 23.30 | 23.85 | 22.64 | 22.88 | 11,948,138 | -0.43(-1.84%) |
Aug 15, 2007 | 23.94 | 24.03 | 23.28 | 23.31 | 6,805,215 | -0.43(-1.81%) |
Aug 14, 2007 | 24.48 | 24.48 | 23.74 | 23.74 | 6,283,308 | -0.45(-1.86%) |
Aug 13, 2007 | 25.10 | 25.10 | 23.98 | 24.19 | 11,751,331 | -0.85(-3.39%) |
Aug 10, 2007 | 25.46 | 25.80 | 24.78 | 25.04 | 11,642,457 | -0.41(-1.61%) |
Aug 09, 2007 | 24.35 | 26.24 | 24.30 | 25.45 | 17,630,660 | +0.39(+1.56%) |
Aug 08, 2007 | 24.20 | 25.27 | 24.20 | 25.06 | 11,100,093 | +1.11(+4.63%) |
Aug 07, 2007 | 23.27 | 23.97 | 23.09 | 23.95 | 8,400,455 | +0.50(+2.13%) |
Aug 06, 2007 | 22.98 | 23.47 | 22.74 | 23.45 | 7,561,016 | +0.55(+2.40%) |
Aug 03, 2007 | 23.11 | 23.64 | 22.89 | 22.90 | 8,478,376 | -0.65(-2.76%) |
Aug 02, 2007 | 23.50 | 23.66 | 23.31 | 23.55 | 6,095,101 | +0.08(+0.34%) |
Aug 01, 2007 | 23.20 | 23.51 | 22.82 | 23.47 | 8,226,900 | +0.27(+1.16%) |
Jul 31, 2007 | 23.60 | 23.74 | 23.15 | 23.20 | 7,768,598 | -0.29(-1.23%) |
Jul 30, 2007 | 23.11 | 23.70 | 23.11 | 23.49 | 6,283,047 | +0.38(+1.64%) |
Jul 27, 2007 | 23.83 | 23.85 | 23.09 | 23.11 | 10,235,378 | -0.62(-2.61%) |
Jul 26, 2007 | 23.95 | 24.02 | 23.25 | 23.73 | 8,926,125 | -0.54(-2.22%) |
Jul 25, 2007 | 24.60 | 24.65 | 24.05 | 24.27 | 9,114,323 | -0.23(-0.94%) |
Jul 24, 2007 | 24.97 | 25.00 | 24.16 | 24.50 | 11,921,985 | -0.42(-1.69%) |
Jul 23, 2007 | 24.99 | 25.20 | 24.75 | 24.92 | 10,620,721 | +0.19(+0.77%) |
Jul 20, 2007 | 24.89 | 24.97 | 24.52 | 24.73 | 9,918,601 | -0.24(-0.96%) |
Jul 19, 2007 | 24.81 | 25.05 | 24.59 | 24.97 | 5,094,085 | +0.27(+1.09%) |
Jul 18, 2007 | 24.83 | 24.84 | 24.15 | 24.70 | 6,874,350 | -0.19(-0.76%) |
Jul 17, 2007 | 24.43 | 25.07 | 24.40 | 24.89 | 8,712,702 | +0.59(+2.43%) |
Jul 16, 2007 | 24.35 | 24.56 | 24.24 | 24.30 | 4,858,716 | -0.07(-0.29%) |
Jul 13, 2007 | 24.26 | 24.42 | 24.15 | 24.37 | 4,542,578 | +0.18(+0.74%) |
Jul 12, 2007 | 23.78 | 24.20 | 23.52 | 24.19 | 6,084,018 | +0.58(+2.46%) |
Jul 11, 2007 | 23.32 | 23.62 | 23.18 | 23.61 | 5,923,233 | +0.30(+1.29%) |
Jul 10, 2007 | 23.54 | 23.64 | 23.20 | 23.31 | 7,158,538 | -0.61(-2.55%) |
Jul 09, 2007 | 23.56 | 24.00 | 23.51 | 23.92 | 6,506,530 | +0.40(+1.70%) |
Jul 06, 2007 | 23.12 | 23.57 | 23.03 | 23.52 | 5,554,801 | +0.31(+1.34%) |
Jul 05, 2007 | 22.62 | 23.26 | 22.56 | 23.21 | 5,935,002 | +0.56(+2.47%) |
Jul 03, 2007 | 22.71 | 22.75 | 22.43 | 22.65 | 3,226,759 | -0.05(-0.22%) |