Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 20.39 | 20.62 | 20.23 | 20.41 | 838,522 | +0.04(+0.22%) |
Sep 27, 2007 | 20.24 | 20.68 | 19.88 | 20.37 | 1,815,628 | +0.27(+1.34%) |
Sep 26, 2007 | 20.44 | 20.44 | 19.95 | 20.10 | 1,601,034 | -0.13(-0.64%) |
Sep 25, 2007 | 19.90 | 20.35 | 19.37 | 20.23 | 1,925,733 | -0.06(-0.30%) |
Sep 24, 2007 | 21.07 | 21.16 | 20.17 | 20.29 | 1,842,703 | -0.87(-4.10%) |
Sep 21, 2007 | 21.36 | 21.46 | 20.84 | 21.16 | 2,637,504 | -0.02(-0.07%) |
Sep 20, 2007 | 22.00 | 22.29 | 20.97 | 21.17 | 3,054,259 | -0.99(-4.46%) |
Sep 19, 2007 | 22.69 | 23.49 | 22.01 | 22.16 | 3,421,275 | -0.35(-1.57%) |
Sep 18, 2007 | 21.52 | 22.59 | 21.08 | 22.51 | 2,213,731 | +1.24(+5.84%) |
Sep 17, 2007 | 21.16 | 21.59 | 21.07 | 21.27 | 1,084,202 | +0.02(+0.09%) |
Sep 14, 2007 | 20.54 | 21.31 | 20.44 | 21.25 | 1,311,432 | +0.49(+2.35%) |
Sep 13, 2007 | 20.51 | 21.15 | 20.31 | 20.76 | 1,517,883 | +0.34(+1.66%) |
Sep 12, 2007 | 20.38 | 20.74 | 20.27 | 20.42 | 1,200,525 | +0.02(+0.07%) |
Sep 11, 2007 | 20.48 | 20.79 | 20.33 | 20.41 | 1,649,368 | -0.02(-0.12%) |
Sep 10, 2007 | 20.89 | 20.89 | 20.26 | 20.43 | 1,570,750 | -0.45(-2.15%) |
Sep 07, 2007 | 21.23 | 21.37 | 20.79 | 20.88 | 1,930,947 | -0.72(-3.32%) |
Sep 06, 2007 | 21.69 | 21.83 | 21.16 | 21.60 | 1,318,852 | -0.06(-0.30%) |
Sep 05, 2007 | 22.23 | 22.23 | 21.55 | 21.66 | 1,567,742 | -0.69(-3.10%) |
Sep 04, 2007 | 22.08 | 22.69 | 21.77 | 22.36 | 1,118,497 | +0.17(+0.79%) |
Aug 31, 2007 | 21.94 | 22.38 | 21.61 | 22.18 | 1,539,664 | +0.59(+2.72%) |
Aug 30, 2007 | 21.27 | 21.88 | 21.15 | 21.59 | 1,329,883 | -0.01(-0.05%) |
Aug 29, 2007 | 21.09 | 21.61 | 21.00 | 21.61 | 1,645,958 | +0.57(+2.73%) |
Aug 28, 2007 | 21.83 | 21.83 | 20.99 | 21.03 | 2,082,367 | -0.91(-4.14%) |
Aug 27, 2007 | 22.48 | 22.81 | 21.79 | 21.94 | 1,152,792 | -0.70(-3.08%) |
Aug 24, 2007 | 22.66 | 23.03 | 22.26 | 22.64 | 1,553,502 | -0.00(-0.02%) |
Aug 23, 2007 | 23.17 | 23.43 | 22.57 | 22.64 | 1,274,529 | -0.44(-1.90%) |
Aug 22, 2007 | 22.86 | 23.21 | 22.61 | 23.08 | 1,453,224 | +0.30(+1.34%) |
Aug 21, 2007 | 22.54 | 23.05 | 22.30 | 22.78 | 1,149,383 | -0.04(-0.17%) |
Aug 20, 2007 | 23.19 | 23.24 | 22.52 | 22.82 | 1,658,794 | -0.25(-1.10%) |
Aug 17, 2007 | 22.96 | 23.62 | 22.34 | 23.07 | 3,118,838 | +0.56(+2.48%) |
Aug 16, 2007 | 21.44 | 22.62 | 21.00 | 22.51 | 4,297,101 | +0.89(+4.13%) |
Aug 15, 2007 | 22.09 | 22.41 | 21.54 | 21.62 | 1,960,850 | -0.51(-2.30%) |
Aug 14, 2007 | 22.66 | 22.94 | 21.98 | 22.13 | 1,744,030 | -0.71(-3.10%) |
Aug 13, 2007 | 23.88 | 24.08 | 22.50 | 22.84 | 2,381,195 | -0.98(-4.12%) |
Aug 10, 2007 | 24.26 | 24.66 | 23.50 | 23.82 | 2,519,341 | -0.60(-2.45%) |
Aug 09, 2007 | 24.38 | 24.87 | 23.43 | 24.42 | 4,351,451 | -0.11(-0.47%) |
Aug 08, 2007 | 24.92 | 48.20 | 24.31 | 24.53 | 5,706,003 | +0.40(+1.65%) |
Aug 07, 2007 | 23.33 | 24.43 | 23.33 | 24.13 | 4,041,659 | +0.42(+1.77%) |
Aug 06, 2007 | 23.37 | 23.71 | 22.49 | 23.71 | 3,548,875 | +0.05(+0.23%) |
Aug 03, 2007 | 23.74 | 24.29 | 23.59 | 23.66 | 3,710,677 | -0.63(-2.61%) |
Aug 02, 2007 | 23.18 | 24.50 | 23.15 | 24.29 | 3,614,611 | +1.21(+5.25%) |
Aug 01, 2007 | 22.76 | 23.22 | 21.23 | 23.08 | 6,740,239 | +0.14(+0.63%) |
Jul 31, 2007 | 23.54 | 23.84 | 22.94 | 22.94 | 1,864,427 | -0.50(-2.13%) |
Jul 30, 2007 | 23.18 | 23.63 | 23.05 | 23.43 | 2,520,637 | +0.32(+1.40%) |
Jul 27, 2007 | 23.22 | 23.88 | 22.99 | 23.11 | 3,310,470 | -0.26(-1.11%) |
Jul 26, 2007 | 22.95 | 23.43 | 22.69 | 23.37 | 3,552,639 | +0.00(+0.02%) |
Jul 25, 2007 | 23.14 | 23.68 | 22.95 | 23.37 | 2,769,077 | +0.31(+1.36%) |
Jul 24, 2007 | 23.52 | 23.52 | 22.61 | 23.05 | 3,299,985 | -0.49(-2.10%) |
Jul 23, 2007 | 24.18 | 24.18 | 23.46 | 23.54 | 2,127,893 | -0.71(-2.92%) |
Jul 20, 2007 | 24.57 | 24.57 | 23.84 | 24.25 | 2,053,888 | -0.52(-2.11%) |
Jul 19, 2007 | 24.66 | 24.90 | 24.56 | 24.78 | 1,274,100 | +0.25(+1.02%) |
Jul 18, 2007 | 24.46 | 24.90 | 24.33 | 24.53 | 2,534,138 | -0.21(-0.85%) |
Jul 17, 2007 | 24.87 | 25.11 | 24.68 | 24.74 | 1,348,936 | -0.23(-0.94%) |
Jul 16, 2007 | 25.13 | 25.28 | 24.71 | 24.97 | 1,803,996 | -0.12(-0.50%) |
Jul 13, 2007 | 24.40 | 25.25 | 24.21 | 25.10 | 2,464,479 | +0.84(+3.47%) |
Jul 12, 2007 | 24.11 | 24.32 | 23.78 | 24.25 | 1,441,592 | +0.24(+1.02%) |
Jul 11, 2007 | 23.81 | 24.09 | 23.58 | 24.01 | 1,773,110 | +0.09(+0.40%) |
Jul 10, 2007 | 24.55 | 24.55 | 23.88 | 23.91 | 2,061,710 | -0.72(-2.91%) |
Jul 09, 2007 | 24.92 | 24.92 | 24.54 | 24.63 | 1,143,166 | -0.20(-0.80%) |
Jul 06, 2007 | 24.26 | 25.05 | 24.07 | 24.83 | 1,960,028 | +0.63(+2.62%) |
Jul 05, 2007 | 24.17 | 24.31 | 23.98 | 24.20 | 1,185,884 | +0.15(+0.62%) |
Jul 03, 2007 | 24.13 | 24.41 | 24.03 | 24.05 | 858,577 | -0.08(-0.35%) |