Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 20.90 | 21.04 | 20.59 | 20.74 | 5,746,544 | -0.13(-0.63%) |
Sep 27, 2007 | 20.74 | 20.97 | 20.57 | 20.88 | 13,966,327 | +0.26(+1.26%) |
Sep 26, 2007 | 20.51 | 20.77 | 20.42 | 20.62 | 23,338,252 | +0.27(+1.32%) |
Sep 25, 2007 | 20.21 | 20.48 | 20.18 | 20.35 | 20,752,742 | -0.09(-0.44%) |
Sep 24, 2007 | 20.81 | 20.86 | 20.30 | 20.44 | 8,085,165 | -0.27(-1.31%) |
Sep 21, 2007 | 20.73 | 20.85 | 20.56 | 20.71 | 13,597,281 | +0.15(+0.72%) |
Sep 20, 2007 | 21.07 | 21.05 | 20.48 | 20.56 | 12,876,859 | -0.51(-2.41%) |
Sep 19, 2007 | 21.52 | 21.52 | 20.90 | 21.07 | 11,919,284 | -0.26(-1.23%) |
Sep 18, 2007 | 20.51 | 21.35 | 20.30 | 21.33 | 14,299,870 | +0.97(+4.74%) |
Sep 17, 2007 | 20.48 | 20.59 | 20.29 | 20.37 | 6,083,358 | -0.15(-0.74%) |
Sep 14, 2007 | 20.55 | 20.80 | 20.39 | 20.52 | 8,333,143 | -0.16(-0.75%) |
Sep 13, 2007 | 20.16 | 20.80 | 19.97 | 20.68 | 14,363,091 | +0.73(+3.67%) |
Sep 12, 2007 | 19.77 | 20.11 | 19.61 | 19.94 | 7,984,884 | +0.04(+0.19%) |
Sep 11, 2007 | 19.55 | 20.01 | 19.50 | 19.90 | 7,557,599 | +0.47(+2.42%) |
Sep 10, 2007 | 20.00 | 20.12 | 19.28 | 19.43 | 11,801,562 | -0.40(-2.03%) |
Sep 07, 2007 | 19.79 | 20.34 | 19.64 | 19.84 | 14,723,340 | -0.21(-1.07%) |
Sep 06, 2007 | 20.06 | 20.16 | 19.77 | 20.05 | 9,391,000 | +0.03(+0.14%) |
Sep 05, 2007 | 20.46 | 20.51 | 19.89 | 20.02 | 15,861,313 | -0.63(-3.04%) |
Sep 04, 2007 | 20.35 | 20.81 | 20.30 | 20.65 | 7,189,720 | +0.18(+0.88%) |
Aug 31, 2007 | 20.05 | 20.58 | 19.94 | 20.47 | 16,400,324 | +0.68(+3.44%) |
Aug 30, 2007 | 19.88 | 20.23 | 19.63 | 19.79 | 13,939,076 | -0.38(-1.88%) |
Aug 29, 2007 | 19.73 | 20.21 | 19.72 | 20.17 | 10,218,320 | +0.57(+2.91%) |
Aug 28, 2007 | 20.06 | 20.09 | 19.57 | 19.60 | 10,251,565 | -0.49(-2.46%) |
Aug 27, 2007 | 20.35 | 20.44 | 20.07 | 20.09 | 7,445,328 | -0.29(-1.40%) |
Aug 24, 2007 | 20.12 | 20.45 | 20.01 | 20.38 | 9,482,016 | +0.26(+1.29%) |
Aug 23, 2007 | 20.79 | 20.92 | 20.05 | 20.12 | 13,559,752 | -0.59(-2.84%) |
Aug 22, 2007 | 20.45 | 20.76 | 20.38 | 20.71 | 14,962,598 | +0.60(+2.97%) |
Aug 21, 2007 | 20.55 | 20.59 | 20.06 | 20.11 | 11,429,868 | -0.39(-1.89%) |
Aug 20, 2007 | 19.40 | 20.63 | 19.40 | 20.50 | 23,785,702 | +1.06(+5.48%) |
Aug 17, 2007 | 19.91 | 20.02 | 18.90 | 19.44 | 21,725,578 | +0.17(+0.89%) |
Aug 16, 2007 | 19.54 | 19.68 | 18.23 | 19.27 | 44,476,860 | -0.49(-2.46%) |
Aug 15, 2007 | 20.44 | 20.71 | 19.54 | 19.75 | 24,393,530 | -1.01(-4.85%) |
Aug 14, 2007 | 21.61 | 21.72 | 20.74 | 20.76 | 18,692,620 | -0.89(-4.09%) |
Aug 13, 2007 | 21.52 | 21.97 | 21.52 | 21.65 | 11,138,835 | +0.24(+1.13%) |
Aug 10, 2007 | 21.19 | 21.54 | 20.74 | 21.40 | 22,417,610 | +0.17(+0.82%) |
Aug 09, 2007 | 21.67 | 21.96 | 21.23 | 21.23 | 16,995,744 | -0.62(-2.82%) |
Aug 08, 2007 | 21.65 | 22.06 | 21.61 | 21.85 | 21,630,044 | +0.40(+1.87%) |
Aug 07, 2007 | 20.97 | 21.68 | 20.74 | 21.44 | 18,096,520 | +0.40(+1.90%) |
Aug 06, 2007 | 21.16 | 21.27 | 20.83 | 21.04 | 23,782,932 | -0.05(-0.26%) |
Aug 03, 2007 | 21.46 | 22.02 | 21.07 | 21.10 | 19,130,946 | -0.92(-4.17%) |
Aug 02, 2007 | 21.93 | 22.15 | 21.72 | 22.02 | 15,729,667 | +0.12(+0.54%) |
Aug 01, 2007 | 21.65 | 22.02 | 21.56 | 21.90 | 16,197,712 | +0.04(+0.17%) |
Jul 31, 2007 | 22.33 | 22.41 | 21.86 | 21.86 | 13,307,959 | -0.29(-1.29%) |
Jul 30, 2007 | 21.79 | 22.32 | 21.72 | 22.15 | 12,898,115 | +0.29(+1.33%) |
Jul 27, 2007 | 21.73 | 22.34 | 21.54 | 21.86 | 22,459,702 | -0.18(-0.82%) |
Jul 26, 2007 | 22.07 | 22.19 | 21.70 | 22.04 | 24,777,008 | -0.50(-2.21%) |
Jul 25, 2007 | 23.12 | 23.45 | 22.21 | 22.53 | 20,424,948 | -0.40(-1.74%) |
Jul 24, 2007 | 22.56 | 23.42 | 22.56 | 22.93 | 19,841,264 | -0.43(-1.83%) |
Jul 23, 2007 | 22.94 | 23.48 | 22.94 | 23.36 | 9,868,971 | +0.27(+1.15%) |
Jul 20, 2007 | 22.84 | 23.18 | 22.70 | 23.10 | 14,868,857 | +0.02(+0.10%) |
Jul 19, 2007 | 23.29 | 23.32 | 22.85 | 23.07 | 22,135,544 | -0.03(-0.14%) |
Jul 18, 2007 | 23.12 | 23.74 | 23.04 | 23.10 | 31,554,916 | +0.37(+1.62%) |
Jul 17, 2007 | 22.73 | 22.93 | 22.35 | 22.73 | 15,726,151 | +0.32(+1.41%) |
Jul 16, 2007 | 21.99 | 22.60 | 21.50 | 22.42 | 11,364,467 | +0.25(+1.14%) |
Jul 13, 2007 | 21.98 | 22.24 | 21.76 | 22.16 | 7,614,825 | +0.20(+0.89%) |
Jul 12, 2007 | 21.83 | 21.97 | 21.61 | 21.97 | 12,360,739 | +0.36(+1.68%) |
Jul 11, 2007 | 21.06 | 21.62 | 21.05 | 21.61 | 13,215,853 | +0.49(+2.33%) |
Jul 10, 2007 | 21.41 | 21.37 | 21.07 | 21.11 | 11,871,950 | -0.33(-1.53%) |
Jul 09, 2007 | 21.48 | 21.65 | 21.43 | 21.44 | 7,048,509 | +0.01(+0.04%) |
Jul 06, 2007 | 21.30 | 21.55 | 21.13 | 21.43 | 8,454,037 | +0.15(+0.70%) |
Jul 05, 2007 | 21.38 | 21.44 | 21.16 | 21.28 | 6,883,427 | -0.13(-0.63%) |
Jul 03, 2007 | 21.34 | 21.46 | 21.28 | 21.42 | 4,204,177 | +0.09(+0.42%) |