Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 24.17 | 24.29 | 23.94 | 24.06 | 1,236,372 | -0.12(-0.50%) |
Sep 27, 2007 | 24.08 | 24.49 | 23.98 | 24.18 | 2,231,610 | +0.13(+0.52%) |
Sep 26, 2007 | 24.59 | 24.60 | 23.97 | 24.06 | 3,020,321 | -0.57(-2.33%) |
Sep 25, 2007 | 24.63 | 24.73 | 24.06 | 24.63 | 2,090,669 | -0.27(-1.08%) |
Sep 24, 2007 | 24.78 | 25.22 | 24.57 | 24.90 | 2,674,248 | +0.08(+0.32%) |
Sep 21, 2007 | 24.78 | 24.98 | 24.53 | 24.82 | 2,342,967 | +0.15(+0.61%) |
Sep 20, 2007 | 25.68 | 25.36 | 24.60 | 24.67 | 3,417,746 | -1.01(-3.95%) |
Sep 19, 2007 | 25.80 | 26.35 | 25.54 | 25.68 | 2,700,229 | +0.13(+0.52%) |
Sep 18, 2007 | 24.76 | 25.67 | 24.72 | 25.55 | 2,136,719 | +0.79(+3.20%) |
Sep 17, 2007 | 24.65 | 25.05 | 24.62 | 24.76 | 1,541,697 | +0.10(+0.39%) |
Sep 14, 2007 | 24.30 | 24.73 | 24.10 | 24.66 | 1,467,738 | +0.36(+1.49%) |
Sep 13, 2007 | 24.42 | 24.67 | 24.19 | 24.30 | 2,554,797 | +0.03(+0.12%) |
Sep 12, 2007 | 24.01 | 24.45 | 24.00 | 24.27 | 1,774,738 | +0.34(+1.41%) |
Sep 11, 2007 | 23.76 | 23.99 | 23.76 | 23.93 | 1,348,566 | +0.18(+0.75%) |
Sep 10, 2007 | 23.45 | 23.89 | 23.18 | 23.76 | 2,214,027 | +0.37(+1.59%) |
Sep 07, 2007 | 23.85 | 24.08 | 23.21 | 23.38 | 3,041,811 | -0.72(-2.99%) |
Sep 06, 2007 | 23.26 | 24.21 | 23.34 | 24.10 | 3,792,026 | +0.85(+3.64%) |
Sep 05, 2007 | 23.57 | 23.57 | 22.78 | 23.26 | 2,769,139 | -0.31(-1.31%) |
Sep 04, 2007 | 23.29 | 23.78 | 23.17 | 23.57 | 1,807,950 | +0.31(+1.34%) |
Aug 31, 2007 | 23.11 | 23.31 | 22.96 | 23.25 | 2,150,115 | +0.28(+1.22%) |
Aug 30, 2007 | 23.04 | 23.11 | 22.72 | 22.97 | 2,054,387 | -0.06(-0.28%) |
Aug 29, 2007 | 22.50 | 23.04 | 22.47 | 23.04 | 2,563,170 | +0.72(+3.21%) |
Aug 28, 2007 | 22.45 | 22.81 | 22.21 | 22.32 | 5,901,934 | -0.16(-0.73%) |
Aug 27, 2007 | 22.45 | 22.73 | 22.17 | 22.49 | 2,642,432 | +0.00(+0.02%) |
Aug 24, 2007 | 21.84 | 22.52 | 21.84 | 22.48 | 2,657,782 | +0.65(+2.97%) |
Aug 23, 2007 | 21.97 | 22.34 | 21.49 | 21.84 | 3,688,185 | -0.13(-0.60%) |
Aug 22, 2007 | 21.72 | 22.40 | 21.68 | 21.97 | 4,003,837 | +0.32(+1.46%) |
Aug 21, 2007 | 19.91 | 21.80 | 20.70 | 21.65 | 10,970,781 | +1.74(+8.73%) |
Aug 20, 2007 | 19.77 | 20.14 | 19.60 | 19.91 | 2,541,401 | +0.42(+2.15%) |
Aug 17, 2007 | 19.53 | 19.95 | 18.93 | 19.50 | 3,347,415 | +0.61(+3.21%) |
Aug 16, 2007 | 19.04 | 19.43 | 18.36 | 18.89 | 4,721,658 | -0.15(-0.81%) |
Aug 15, 2007 | 19.69 | 19.71 | 18.91 | 19.04 | 4,661,096 | -0.64(-3.26%) |
Aug 14, 2007 | 20.51 | 20.51 | 19.53 | 19.69 | 3,858,709 | -1.15(-5.52%) |
Aug 13, 2007 | 20.72 | 20.96 | 20.28 | 20.84 | 2,304,732 | +0.11(+0.54%) |
Aug 10, 2007 | 21.50 | 21.50 | 20.41 | 20.72 | 4,539,691 | -0.95(-4.40%) |
Aug 09, 2007 | 21.51 | 22.62 | 21.16 | 21.68 | 8,334,768 | +0.16(+0.77%) |
Aug 08, 2007 | 20.78 | 21.81 | 20.41 | 21.51 | 4,521,829 | +0.23(+1.09%) |
Aug 07, 2007 | 20.95 | 21.34 | 20.62 | 21.28 | 3,569,850 | +0.33(+1.57%) |
Aug 06, 2007 | 20.65 | 20.97 | 20.29 | 20.95 | 3,014,460 | +0.28(+1.37%) |
Aug 03, 2007 | 20.78 | 21.01 | 20.62 | 20.67 | 3,199,497 | -0.22(-1.05%) |
Aug 02, 2007 | 20.71 | 21.49 | 20.34 | 20.89 | 3,574,595 | +0.31(+1.52%) |
Aug 01, 2007 | 20.16 | 20.59 | 19.84 | 20.57 | 3,179,402 | +0.43(+2.12%) |
Jul 31, 2007 | 20.32 | 20.68 | 19.99 | 20.15 | 2,676,202 | +0.16(+0.81%) |
Jul 30, 2007 | 20.00 | 20.07 | 19.62 | 19.99 | 1,828,045 | +0.35(+1.77%) |
Jul 27, 2007 | 19.64 | 19.81 | 19.25 | 19.64 | 3,033,159 | -0.05(-0.24%) |
Jul 26, 2007 | 19.93 | 20.01 | 19.26 | 19.69 | 4,222,644 | -0.52(-2.59%) |
Jul 25, 2007 | 20.38 | 20.46 | 20.07 | 20.21 | 2,995,761 | -0.08(-0.39%) |
Jul 24, 2007 | 20.27 | 20.44 | 20.19 | 20.29 | 2,435,625 | -0.00(-0.02%) |
Jul 23, 2007 | 20.35 | 20.42 | 20.22 | 20.29 | 1,587,468 | -0.13(-0.65%) |
Jul 20, 2007 | 20.39 | 20.53 | 20.11 | 20.42 | 2,037,921 | +0.00(+0.00%) |
Jul 19, 2007 | 20.46 | 20.52 | 20.10 | 20.42 | 2,562,053 | +0.11(+0.53%) |
Jul 18, 2007 | 20.32 | 20.33 | 20.08 | 20.32 | 2,005,267 | -0.12(-0.60%) |
Jul 17, 2007 | 20.71 | 20.72 | 20.28 | 20.44 | 2,061,644 | -0.34(-1.66%) |
Jul 16, 2007 | 20.91 | 20.93 | 20.69 | 20.78 | 1,457,691 | -0.25(-1.18%) |
Jul 13, 2007 | 20.93 | 21.10 | 20.75 | 21.03 | 625,721 | +0.04(+0.19%) |
Jul 12, 2007 | 20.96 | 21.28 | 20.80 | 20.99 | 2,690,993 | +0.19(+0.91%) |
Jul 11, 2007 | 20.52 | 20.80 | 20.50 | 20.80 | 3,287,131 | +0.34(+1.68%) |
Jul 10, 2007 | 20.93 | 21.00 | 20.37 | 20.46 | 2,137,277 | -0.62(-2.94%) |
Jul 09, 2007 | 21.17 | 21.37 | 20.90 | 21.08 | 1,924,610 | -0.09(-0.42%) |
Jul 06, 2007 | 21.02 | 21.34 | 21.00 | 21.17 | 1,289,957 | +0.15(+0.70%) |
Jul 05, 2007 | 20.89 | 21.10 | 20.81 | 21.02 | 1,813,811 | +0.11(+0.51%) |
Jul 03, 2007 | 20.98 | 21.02 | 20.85 | 20.91 | 1,022,030 | +0.02(+0.10%) |