Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 23.31 | 23.34 | 22.79 | 22.91 | 9,883,265 | -0.39(-1.69%) |
Sep 27, 2007 | 23.21 | 23.45 | 23.00 | 23.31 | 6,486,007 | +0.20(+0.87%) |
Sep 26, 2007 | 22.85 | 23.18 | 22.73 | 23.11 | 6,886,032 | +0.39(+1.71%) |
Sep 25, 2007 | 22.47 | 22.84 | 22.33 | 22.72 | 6,299,348 | +0.07(+0.31%) |
Sep 24, 2007 | 22.94 | 22.96 | 22.58 | 22.65 | 7,452,506 | -0.29(-1.27%) |
Sep 21, 2007 | 22.82 | 22.99 | 22.63 | 22.94 | 8,158,577 | +0.31(+1.38%) |
Sep 20, 2007 | 22.90 | 22.93 | 22.46 | 22.63 | 6,427,830 | -0.26(-1.15%) |
Sep 19, 2007 | 22.58 | 23.16 | 22.58 | 22.89 | 9,450,322 | +0.42(+1.85%) |
Sep 18, 2007 | 22.35 | 22.51 | 22.20 | 22.48 | 9,574,184 | +0.15(+0.68%) |
Sep 17, 2007 | 22.37 | 22.51 | 22.20 | 22.33 | 5,470,137 | -0.09(-0.40%) |
Sep 14, 2007 | 22.57 | 22.66 | 22.23 | 22.42 | 8,108,889 | -0.33(-1.43%) |
Sep 13, 2007 | 22.60 | 22.98 | 22.51 | 22.74 | 10,707,997 | +0.14(+0.61%) |
Sep 12, 2007 | 22.52 | 22.77 | 22.44 | 22.60 | 8,401,315 | -0.05(-0.21%) |
Sep 11, 2007 | 22.55 | 22.71 | 22.27 | 22.65 | 10,577,783 | +0.11(+0.49%) |
Sep 10, 2007 | 22.72 | 22.86 | 22.41 | 22.54 | 6,503,908 | -0.12(-0.52%) |
Sep 07, 2007 | 22.86 | 22.86 | 22.40 | 22.66 | 7,228,746 | -0.30(-1.33%) |
Sep 06, 2007 | 22.86 | 23.17 | 22.72 | 22.96 | 5,452,958 | +0.08(+0.33%) |
Sep 05, 2007 | 23.55 | 23.55 | 22.75 | 22.89 | 9,086,531 | -0.53(-2.25%) |
Sep 04, 2007 | 23.46 | 23.52 | 23.29 | 23.41 | 5,920,688 | +0.07(+0.30%) |
Aug 31, 2007 | 23.41 | 23.55 | 23.14 | 23.34 | 5,228,043 | +0.08(+0.33%) |
Aug 30, 2007 | 22.60 | 23.34 | 22.55 | 23.27 | 8,167,094 | +0.47(+2.07%) |
Aug 29, 2007 | 22.34 | 22.80 | 22.31 | 22.80 | 5,807,654 | +0.57(+2.56%) |
Aug 28, 2007 | 22.50 | 22.70 | 22.21 | 22.23 | 6,054,511 | -0.44(-1.96%) |
Aug 27, 2007 | 22.74 | 22.95 | 22.61 | 22.67 | 5,607,157 | -0.24(-1.06%) |
Aug 24, 2007 | 22.63 | 23.00 | 22.58 | 22.91 | 5,143,592 | +0.15(+0.67%) |
Aug 23, 2007 | 22.65 | 22.92 | 22.40 | 22.76 | 7,498,557 | +0.27(+1.20%) |
Aug 22, 2007 | 22.50 | 22.66 | 22.17 | 22.49 | 8,521,501 | +0.08(+0.37%) |
Aug 21, 2007 | 22.28 | 22.78 | 22.21 | 22.41 | 6,886,898 | -0.07(-0.31%) |
Aug 20, 2007 | 22.58 | 22.82 | 22.28 | 22.48 | 5,770,628 | -0.14(-0.61%) |
Aug 17, 2007 | 22.76 | 22.86 | 22.19 | 22.62 | 7,996,201 | +0.28(+1.24%) |
Aug 16, 2007 | 22.60 | 22.66 | 21.67 | 22.34 | 13,646,904 | -0.46(-2.04%) |
Aug 15, 2007 | 22.83 | 23.41 | 22.75 | 22.80 | 8,651,302 | -0.16(-0.69%) |
Aug 14, 2007 | 23.48 | 23.55 | 22.80 | 22.96 | 7,738,919 | -0.51(-2.15%) |
Aug 13, 2007 | 23.90 | 23.97 | 23.38 | 23.47 | 7,638,299 | -0.38(-1.60%) |
Aug 10, 2007 | 24.24 | 24.90 | 23.31 | 23.85 | 10,905,194 | -0.52(-2.13%) |
Aug 09, 2007 | 24.13 | 24.72 | 23.91 | 24.37 | 10,204,465 | -0.01(-0.03%) |
Aug 08, 2007 | 24.07 | 24.42 | 24.01 | 24.38 | 8,734,145 | +0.36(+1.50%) |
Aug 07, 2007 | 23.91 | 24.14 | 23.65 | 24.02 | 7,682,473 | +0.10(+0.43%) |
Aug 06, 2007 | 23.25 | 23.91 | 23.25 | 23.91 | 9,468,367 | +0.57(+2.43%) |
Aug 03, 2007 | 23.44 | 23.81 | 23.27 | 23.34 | 6,492,359 | -0.46(-1.95%) |
Aug 02, 2007 | 23.55 | 23.94 | 23.43 | 23.81 | 7,586,473 | +0.24(+1.03%) |
Aug 01, 2007 | 23.51 | 23.75 | 23.05 | 23.57 | 8,718,121 | +0.29(+1.25%) |
Jul 31, 2007 | 23.68 | 23.90 | 23.26 | 23.27 | 7,737,619 | -0.39(-1.67%) |
Jul 30, 2007 | 24.51 | 24.59 | 23.32 | 23.67 | 12,280,669 | +0.08(+0.35%) |
Jul 27, 2007 | 23.90 | 24.21 | 23.59 | 23.59 | 8,219,642 | -0.45(-1.87%) |
Jul 26, 2007 | 24.71 | 24.85 | 23.59 | 24.04 | 14,308,845 | -0.89(-3.58%) |
Jul 25, 2007 | 25.02 | 25.23 | 24.42 | 24.93 | 7,874,458 | -0.10(-0.42%) |
Jul 24, 2007 | 25.28 | 25.56 | 24.89 | 25.03 | 9,297,053 | -0.41(-1.61%) |
Jul 23, 2007 | 25.21 | 25.64 | 25.04 | 25.44 | 7,897,442 | +0.46(+1.86%) |
Jul 20, 2007 | 25.15 | 25.20 | 24.72 | 24.98 | 5,856,159 | -0.25(-0.99%) |
Jul 19, 2007 | 25.08 | 25.28 | 24.97 | 25.23 | 4,947,338 | +0.28(+1.14%) |
Jul 18, 2007 | 24.79 | 25.11 | 24.76 | 24.94 | 5,553,404 | -0.03(-0.14%) |
Jul 17, 2007 | 25.39 | 25.42 | 24.90 | 24.98 | 8,418,572 | -0.29(-1.15%) |
Jul 16, 2007 | 25.39 | 25.48 | 25.15 | 25.27 | 5,741,942 | -0.08(-0.33%) |
Jul 13, 2007 | 25.08 | 25.42 | 24.89 | 25.35 | 5,940,320 | +0.17(+0.69%) |
Jul 12, 2007 | 24.88 | 25.21 | 24.69 | 25.18 | 8,409,197 | +0.29(+1.17%) |
Jul 11, 2007 | 24.72 | 25.21 | 24.60 | 24.89 | 7,866,390 | +0.10(+0.39%) |
Jul 10, 2007 | 25.11 | 25.17 | 24.79 | 24.79 | 10,983,792 | -0.25(-1.00%) |
Jul 09, 2007 | 24.56 | 25.26 | 24.52 | 25.04 | 18,326,944 | +0.70(+2.87%) |
Jul 06, 2007 | 23.67 | 24.40 | 23.59 | 24.34 | 12,546,537 | +0.64(+2.69%) |
Jul 05, 2007 | 23.90 | 24.05 | 23.50 | 23.70 | 11,151,865 | -0.03(-0.12%) |
Jul 03, 2007 | 23.83 | 23.95 | 23.48 | 23.73 | 4,840,310 | +0.03(+0.15%) |