Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 21.60 | 21.69 | 21.38 | 21.49 | 6,695,807 | -0.10(-0.46%) |
Sep 27, 2007 | 21.49 | 21.70 | 21.40 | 21.59 | 6,301,088 | +0.14(+0.65%) |
Sep 26, 2007 | 21.14 | 21.70 | 21.04 | 21.45 | 18,901,292 | -0.02(-0.09%) |
Sep 25, 2007 | 22.16 | 22.29 | 21.45 | 21.47 | 9,127,672 | -0.85(-3.81%) |
Sep 24, 2007 | 22.50 | 22.61 | 22.24 | 22.32 | 6,784,376 | -0.15(-0.67%) |
Sep 21, 2007 | 22.72 | 22.79 | 22.37 | 22.47 | 9,016,721 | -0.26(-1.14%) |
Sep 20, 2007 | 23.00 | 23.00 | 22.55 | 22.73 | 5,321,667 | -0.28(-1.22%) |
Sep 19, 2007 | 23.24 | 23.70 | 22.89 | 23.01 | 8,405,300 | -0.20(-0.86%) |
Sep 18, 2007 | 22.12 | 23.21 | 22.08 | 23.21 | 9,065,026 | +1.11(+5.02%) |
Sep 17, 2007 | 22.22 | 22.30 | 22.02 | 22.10 | 3,604,323 | -0.30(-1.34%) |
Sep 14, 2007 | 21.97 | 22.45 | 21.88 | 22.40 | 4,163,529 | +0.31(+1.40%) |
Sep 13, 2007 | 22.12 | 22.46 | 22.05 | 22.09 | 8,519,122 | +0.09(+0.41%) |
Sep 12, 2007 | 22.38 | 22.48 | 21.98 | 22.00 | 9,462,789 | -0.52(-2.31%) |
Sep 11, 2007 | 22.52 | 22.60 | 22.17 | 22.52 | 6,697,633 | +0.08(+0.36%) |
Sep 10, 2007 | 22.42 | 22.70 | 21.85 | 22.44 | 7,972,509 | +0.05(+0.22%) |
Sep 07, 2007 | 22.79 | 22.95 | 22.15 | 22.39 | 6,525,473 | -0.69(-2.99%) |
Sep 06, 2007 | 23.76 | 23.83 | 22.91 | 23.08 | 7,372,496 | -0.53(-2.24%) |
Sep 05, 2007 | 23.53 | 23.69 | 23.40 | 23.61 | 4,219,434 | -0.10(-0.42%) |
Sep 04, 2007 | 23.77 | 23.77 | 23.46 | 23.71 | 4,292,341 | -0.04(-0.17%) |
Aug 31, 2007 | 23.63 | 23.91 | 23.17 | 23.75 | 4,831,711 | +0.31(+1.32%) |
Aug 30, 2007 | 23.37 | 23.67 | 23.29 | 23.44 | 3,223,797 | -0.15(-0.64%) |
Aug 29, 2007 | 22.84 | 23.61 | 22.75 | 23.59 | 4,828,912 | +0.81(+3.56%) |
Aug 28, 2007 | 23.01 | 23.21 | 22.77 | 22.78 | 4,337,000 | -0.32(-1.39%) |
Aug 27, 2007 | 23.31 | 23.65 | 23.09 | 23.10 | 3,807,032 | -0.40(-1.70%) |
Aug 24, 2007 | 23.32 | 23.50 | 23.19 | 23.50 | 4,274,600 | +0.17(+0.73%) |
Aug 23, 2007 | 23.72 | 23.72 | 23.07 | 23.33 | 4,208,491 | -0.19(-0.81%) |
Aug 22, 2007 | 23.63 | 23.82 | 23.10 | 23.52 | 7,852,516 | +0.22(+0.94%) |
Aug 21, 2007 | 22.74 | 23.37 | 22.49 | 23.30 | 13,387,599 | -0.01(-0.04%) |
Aug 20, 2007 | 23.21 | 23.61 | 23.08 | 23.31 | 8,156,779 | +0.06(+0.26%) |
Aug 17, 2007 | 23.50 | 24.25 | 23.01 | 23.25 | 7,543,909 | -0.02(-0.09%) |
Aug 16, 2007 | 22.65 | 23.45 | 22.49 | 23.27 | 9,365,379 | +0.66(+2.92%) |
Aug 15, 2007 | 22.46 | 23.37 | 22.37 | 22.61 | 7,068,413 | +0.22(+0.98%) |
Aug 14, 2007 | 22.90 | 23.00 | 22.25 | 22.39 | 8,261,661 | -0.63(-2.74%) |
Aug 13, 2007 | 23.09 | 23.43 | 22.76 | 23.02 | 6,115,517 | +0.06(+0.26%) |
Aug 10, 2007 | 23.07 | 23.52 | 22.69 | 22.96 | 6,848,208 | -0.29(-1.25%) |
Aug 09, 2007 | 23.66 | 24.28 | 23.25 | 23.25 | 6,398,214 | -0.88(-3.65%) |
Aug 08, 2007 | 23.68 | 24.26 | 23.55 | 24.13 | 9,020,707 | +0.53(+2.25%) |
Aug 07, 2007 | 23.81 | 23.99 | 23.36 | 23.60 | 8,398,867 | -0.39(-1.63%) |
Aug 06, 2007 | 23.43 | 24.00 | 23.30 | 23.99 | 11,456,271 | +0.75(+3.23%) |
Aug 03, 2007 | 23.42 | 23.69 | 22.88 | 23.24 | 12,057,235 | -0.17(-0.73%) |
Aug 02, 2007 | 23.29 | 23.49 | 23.04 | 23.41 | 8,122,694 | +0.18(+0.77%) |
Aug 01, 2007 | 22.93 | 23.26 | 22.84 | 23.23 | 10,910,673 | +0.21(+0.91%) |
Jul 31, 2007 | 23.59 | 23.60 | 22.98 | 23.02 | 10,380,935 | -0.32(-1.37%) |
Jul 30, 2007 | 23.14 | 23.42 | 22.81 | 23.34 | 11,598,186 | +0.20(+0.86%) |
Jul 27, 2007 | 23.53 | 23.74 | 23.13 | 23.14 | 10,818,219 | -0.35(-1.49%) |
Jul 26, 2007 | 23.94 | 24.19 | 23.06 | 23.49 | 14,503,034 | -0.60(-2.49%) |
Jul 25, 2007 | 24.23 | 24.38 | 23.74 | 24.09 | 8,462,221 | -0.25(-1.03%) |
Jul 24, 2007 | 24.63 | 24.91 | 24.24 | 24.34 | 6,919,561 | -0.29(-1.18%) |
Jul 23, 2007 | 24.95 | 24.95 | 24.51 | 24.63 | 6,867,314 | -0.18(-0.73%) |
Jul 20, 2007 | 25.14 | 25.19 | 24.76 | 24.81 | 7,288,565 | -0.22(-0.88%) |
Jul 19, 2007 | 24.78 | 25.14 | 24.60 | 25.03 | 5,878,802 | +0.34(+1.38%) |
Jul 18, 2007 | 24.74 | 25.04 | 24.32 | 24.69 | 7,985,207 | -0.13(-0.52%) |
Jul 17, 2007 | 24.49 | 24.83 | 24.24 | 24.82 | 6,626,369 | +0.28(+1.14%) |
Jul 16, 2007 | 24.73 | 24.80 | 24.36 | 24.54 | 6,437,929 | -0.29(-1.17%) |
Jul 13, 2007 | 24.68 | 24.90 | 24.55 | 24.83 | 5,456,611 | +0.02(+0.08%) |
Jul 12, 2007 | 24.15 | 24.82 | 23.92 | 24.81 | 11,203,376 | +0.89(+3.72%) |
Jul 11, 2007 | 23.96 | 23.99 | 23.76 | 23.92 | 9,558,521 | -0.04(-0.17%) |
Jul 10, 2007 | 24.57 | 24.57 | 23.94 | 23.96 | 7,150,950 | -0.64(-2.60%) |
Jul 09, 2007 | 24.51 | 24.76 | 24.47 | 24.60 | 6,617,125 | -0.15(-0.61%) |
Jul 06, 2007 | 24.52 | 24.78 | 24.29 | 24.75 | 5,798,784 | +0.13(+0.53%) |
Jul 05, 2007 | 24.27 | 24.68 | 24.25 | 24.62 | 7,051,581 | +0.27(+1.11%) |
Jul 03, 2007 | 24.35 | 24.52 | 24.25 | 24.35 | 4,211,635 | -0.07(-0.29%) |