Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 21.27 | 21.33 | 20.99 | 21.09 | 3,687,261 | -0.27(-1.25%) |
Sep 27, 2007 | 21.34 | 21.42 | 21.08 | 21.36 | 2,913,601 | +0.08(+0.40%) |
Sep 26, 2007 | 21.42 | 21.53 | 21.21 | 21.27 | 2,798,327 | -0.06(-0.28%) |
Sep 25, 2007 | 21.18 | 21.52 | 21.18 | 21.33 | 2,788,958 | -0.12(-0.55%) |
Sep 24, 2007 | 21.89 | 21.90 | 21.42 | 21.45 | 3,778,316 | -0.53(-2.43%) |
Sep 21, 2007 | 22.37 | 22.38 | 21.84 | 21.98 | 4,855,952 | -0.31(-1.40%) |
Sep 20, 2007 | 22.86 | 22.90 | 22.21 | 22.30 | 3,332,699 | -0.56(-2.45%) |
Sep 19, 2007 | 22.83 | 23.22 | 22.62 | 22.86 | 4,322,039 | +0.10(+0.43%) |
Sep 18, 2007 | 21.55 | 22.79 | 21.34 | 22.76 | 6,928,293 | +1.27(+5.92%) |
Sep 17, 2007 | 21.40 | 21.62 | 21.18 | 21.49 | 3,600,805 | +0.06(+0.27%) |
Sep 14, 2007 | 21.31 | 21.60 | 21.12 | 21.43 | 2,921,266 | +0.06(+0.27%) |
Sep 13, 2007 | 21.43 | 21.47 | 21.27 | 21.37 | 2,847,993 | +0.12(+0.58%) |
Sep 12, 2007 | 21.27 | 21.38 | 21.08 | 21.25 | 2,826,721 | -0.07(-0.31%) |
Sep 11, 2007 | 21.27 | 21.76 | 21.14 | 21.31 | 3,684,962 | +0.20(+0.96%) |
Sep 10, 2007 | 21.20 | 21.36 | 20.80 | 21.11 | 3,456,098 | +0.03(+0.15%) |
Sep 07, 2007 | 21.38 | 21.38 | 21.01 | 21.08 | 3,094,178 | -0.32(-1.49%) |
Sep 06, 2007 | 21.45 | 21.53 | 21.15 | 21.40 | 2,942,114 | -0.02(-0.09%) |
Sep 05, 2007 | 21.53 | 21.61 | 21.22 | 21.42 | 2,677,380 | -0.35(-1.62%) |
Sep 04, 2007 | 21.57 | 21.91 | 21.54 | 21.77 | 2,805,991 | +0.05(+0.21%) |
Aug 31, 2007 | 21.91 | 22.04 | 21.50 | 21.72 | 3,271,229 | +0.05(+0.24%) |
Aug 30, 2007 | 21.76 | 21.93 | 21.48 | 21.67 | 2,742,375 | -0.28(-1.28%) |
Aug 29, 2007 | 21.63 | 21.97 | 21.21 | 21.95 | 3,044,512 | +0.48(+2.22%) |
Aug 28, 2007 | 21.93 | 22.00 | 21.42 | 21.48 | 3,134,494 | -0.69(-3.12%) |
Aug 27, 2007 | 22.34 | 22.43 | 22.17 | 22.17 | 2,245,989 | -0.27(-1.19%) |
Aug 24, 2007 | 22.25 | 22.47 | 21.98 | 22.43 | 2,604,107 | -0.09(-0.41%) |
Aug 23, 2007 | 22.49 | 22.56 | 22.15 | 22.53 | 3,672,085 | +0.14(+0.61%) |
Aug 22, 2007 | 22.68 | 22.76 | 22.08 | 22.39 | 4,048,721 | -0.11(-0.49%) |
Aug 21, 2007 | 21.83 | 22.69 | 21.81 | 22.50 | 3,285,533 | +0.51(+2.31%) |
Aug 20, 2007 | 22.48 | 22.70 | 21.66 | 21.99 | 4,307,621 | -0.47(-2.09%) |
Aug 17, 2007 | 22.49 | 23.43 | 22.17 | 22.46 | 8,262,025 | +0.36(+1.62%) |
Aug 16, 2007 | 20.52 | 22.39 | 20.47 | 22.10 | 8,327,686 | +1.42(+6.88%) |
Aug 15, 2007 | 21.00 | 21.49 | 20.59 | 20.68 | 6,374,227 | -0.27(-1.31%) |
Aug 14, 2007 | 21.63 | 21.75 | 20.95 | 20.95 | 6,158,401 | -0.64(-2.96%) |
Aug 13, 2007 | 21.96 | 22.11 | 21.51 | 21.59 | 7,031,917 | -0.12(-0.57%) |
Aug 10, 2007 | 21.76 | 22.24 | 21.42 | 21.72 | 8,717,997 | -0.10(-0.45%) |
Aug 09, 2007 | 23.26 | 22.88 | 21.39 | 21.81 | 10,962,024 | -1.44(-6.20%) |
Aug 08, 2007 | 23.72 | 24.14 | 22.03 | 23.26 | 9,668,211 | -0.44(-1.84%) |
Aug 07, 2007 | 23.27 | 24.01 | 22.96 | 23.69 | 8,595,021 | +0.42(+1.82%) |
Aug 06, 2007 | 21.85 | 23.28 | 21.69 | 23.27 | 8,511,524 | +1.37(+6.26%) |
Aug 03, 2007 | 22.17 | 22.84 | 21.88 | 21.90 | 7,025,156 | -0.94(-4.11%) |
Aug 02, 2007 | 22.76 | 23.14 | 22.58 | 22.84 | 5,283,701 | +0.08(+0.34%) |
Aug 01, 2007 | 22.51 | 22.83 | 22.25 | 22.76 | 6,846,538 | +0.13(+0.58%) |
Jul 31, 2007 | 23.36 | 23.48 | 22.59 | 22.63 | 5,760,594 | -0.47(-2.03%) |
Jul 30, 2007 | 22.86 | 23.24 | 22.58 | 23.10 | 5,754,596 | +0.27(+1.20%) |
Jul 27, 2007 | 22.94 | 23.14 | 22.65 | 22.83 | 10,386,429 | -0.14(-0.62%) |
Jul 26, 2007 | 23.01 | 23.35 | 22.64 | 22.97 | 8,378,090 | -0.61(-2.60%) |
Jul 25, 2007 | 23.44 | 23.80 | 23.18 | 23.58 | 7,040,236 | +0.33(+1.40%) |
Jul 24, 2007 | 23.60 | 23.97 | 23.11 | 23.26 | 11,153,373 | -0.37(-1.57%) |
Jul 23, 2007 | 23.78 | 23.90 | 23.60 | 23.63 | 4,746,845 | +0.01(+0.06%) |
Jul 20, 2007 | 23.96 | 24.05 | 23.47 | 23.62 | 6,189,019 | -0.38(-1.58%) |
Jul 19, 2007 | 24.04 | 24.18 | 23.86 | 23.99 | 7,370,249 | +0.12(+0.49%) |
Jul 18, 2007 | 23.81 | 24.20 | 23.56 | 23.88 | 8,263,909 | -0.07(-0.30%) |
Jul 17, 2007 | 23.75 | 24.18 | 23.30 | 23.95 | 9,765,260 | +1.05(+4.59%) |
Jul 16, 2007 | 22.90 | 23.13 | 22.85 | 22.90 | 3,299,588 | -0.12(-0.54%) |
Jul 13, 2007 | 22.83 | 23.22 | 22.75 | 23.02 | 4,195,280 | +0.14(+0.63%) |
Jul 12, 2007 | 22.38 | 22.90 | 22.25 | 22.88 | 3,516,535 | +0.63(+2.81%) |
Jul 11, 2007 | 22.10 | 22.28 | 21.98 | 22.25 | 4,159,091 | +0.15(+0.68%) |
Jul 10, 2007 | 22.45 | 22.47 | 22.10 | 22.10 | 4,344,420 | -0.45(-2.00%) |
Jul 09, 2007 | 22.69 | 22.73 | 22.51 | 22.55 | 4,514,496 | -0.23(-1.03%) |
Jul 06, 2007 | 22.86 | 22.88 | 22.65 | 22.79 | 2,257,516 | -0.04(-0.17%) |
Jul 05, 2007 | 23.00 | 23.00 | 22.71 | 22.83 | 2,647,948 | -0.10(-0.43%) |
Jul 03, 2007 | 22.89 | 23.08 | 22.81 | 22.92 | 1,139,735 | +0.03(+0.14%) |