Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 24.65 | 25.32 | 24.44 | 25.25 | 839,900 | +0.46(+1.86%) |
Sep 27, 2007 | 25.15 | 25.15 | 24.10 | 24.79 | 948,900 | -0.15(-0.60%) |
Sep 26, 2007 | 24.64 | 25.68 | 24.46 | 24.94 | 1,660,900 | +1.68(+7.22%) |
Sep 25, 2007 | 23.96 | 24.02 | 23.03 | 23.26 | 1,292,000 | -1.10(-4.52%) |
Sep 24, 2007 | 24.61 | 25.23 | 23.83 | 24.36 | 1,084,000 | -0.15(-0.61%) |
Sep 21, 2007 | 23.84 | 24.70 | 23.79 | 24.51 | 1,022,700 | +0.76(+3.20%) |
Sep 20, 2007 | 23.86 | 24.00 | 23.41 | 23.75 | 907,000 | -0.22(-0.92%) |
Sep 19, 2007 | 22.73 | 24.34 | 22.72 | 23.97 | 1,515,800 | +1.56(+6.96%) |
Sep 18, 2007 | 21.97 | 22.56 | 21.43 | 22.41 | 1,392,800 | +0.51(+2.33%) |
Sep 17, 2007 | 22.21 | 22.30 | 21.59 | 21.90 | 1,391,100 | -0.46(-2.06%) |
Sep 14, 2007 | 22.00 | 22.46 | 21.67 | 22.36 | 1,701,300 | +0.15(+0.68%) |
Sep 13, 2007 | 21.90 | 22.42 | 21.88 | 22.21 | 2,363,800 | +0.66(+3.06%) |
Sep 12, 2007 | 21.76 | 22.08 | 21.47 | 21.55 | 2,242,200 | -0.33(-1.51%) |
Sep 11, 2007 | 21.95 | 22.01 | 21.37 | 21.88 | 918,600 | +0.08(+0.37%) |
Sep 10, 2007 | 22.18 | 22.22 | 21.18 | 21.80 | 800,900 | -0.19(-0.86%) |
Sep 07, 2007 | 22.42 | 22.70 | 21.76 | 21.99 | 730,900 | -0.86(-3.76%) |
Sep 06, 2007 | 22.79 | 23.11 | 22.26 | 22.85 | 914,200 | +0.17(+0.75%) |
Sep 05, 2007 | 22.59 | 23.20 | 22.45 | 22.68 | 1,072,500 | -0.12(-0.53%) |
Sep 04, 2007 | 23.30 | 23.31 | 22.30 | 22.80 | 1,068,400 | -0.52(-2.23%) |
Aug 31, 2007 | 23.22 | 23.75 | 22.83 | 23.32 | 896,300 | +0.42(+1.83%) |
Aug 30, 2007 | 22.50 | 23.30 | 22.28 | 22.90 | 869,900 | -0.02(-0.09%) |
Aug 29, 2007 | 22.20 | 23.01 | 22.12 | 22.92 | 650,400 | +0.92(+4.18%) |
Aug 28, 2007 | 22.84 | 22.94 | 21.99 | 22.00 | 768,300 | -0.94(-4.10%) |
Aug 27, 2007 | 22.88 | 23.20 | 22.80 | 22.94 | 760,100 | -0.08(-0.35%) |
Aug 24, 2007 | 22.49 | 23.05 | 22.25 | 23.02 | 762,000 | +0.62(+2.77%) |
Aug 23, 2007 | 23.56 | 23.63 | 22.13 | 22.40 | 1,142,300 | -0.92(-3.95%) |
Aug 22, 2007 | 23.27 | 23.58 | 22.84 | 23.32 | 1,015,400 | +0.29(+1.26%) |
Aug 21, 2007 | 23.84 | 23.68 | 22.33 | 23.03 | 1,158,000 | -0.81(-3.40%) |
Aug 20, 2007 | 23.77 | 24.05 | 23.31 | 23.84 | 816,500 | +0.27(+1.15%) |
Aug 17, 2007 | 23.35 | 24.00 | 22.70 | 23.57 | 1,131,700 | +1.23(+5.51%) |
Aug 16, 2007 | 23.69 | 23.38 | 21.78 | 22.34 | 1,937,500 | -1.35(-5.70%) |
Aug 15, 2007 | 24.55 | 25.03 | 23.64 | 23.69 | 988,700 | -0.77(-3.15%) |
Aug 14, 2007 | 24.56 | 25.47 | 24.36 | 24.46 | 1,330,700 | -0.27(-1.09%) |
Aug 13, 2007 | 23.20 | 26.00 | 23.78 | 24.73 | 2,914,500 | +1.53(+6.59%) |
Aug 10, 2007 | 22.20 | 23.42 | 21.52 | 23.20 | 1,697,100 | +0.99(+4.46%) |
Aug 09, 2007 | 24.82 | 25.17 | 22.08 | 22.21 | 2,366,600 | -2.61(-10.52%) |
Aug 08, 2007 | 24.02 | 25.09 | 23.10 | 24.82 | 2,637,000 | +1.00(+4.20%) |
Aug 07, 2007 | 22.53 | 24.19 | 22.24 | 23.82 | 2,086,000 | +1.29(+5.73%) |
Aug 06, 2007 | 23.61 | 23.69 | 22.00 | 22.53 | 1,468,900 | -0.79(-3.39%) |
Aug 03, 2007 | 24.24 | 24.95 | 23.25 | 23.32 | 1,252,400 | -1.63(-6.53%) |
Aug 02, 2007 | 24.61 | 25.40 | 24.51 | 24.95 | 2,606,200 | +0.70(+2.89%) |
Aug 01, 2007 | 24.16 | 24.65 | 23.71 | 24.25 | 2,070,400 | +0.05(+0.21%) |
Jul 31, 2007 | 24.09 | 24.90 | 24.14 | 24.20 | 1,989,600 | +0.11(+0.46%) |
Jul 30, 2007 | 24.27 | 24.39 | 23.13 | 24.09 | 2,361,100 | -0.27(-1.11%) |
Jul 27, 2007 | 25.12 | 25.25 | 22.15 | 24.36 | 4,244,300 | +0.67(+2.83%) |
Jul 26, 2007 | 26.05 | 26.05 | 22.40 | 23.69 | 4,332,800 | -2.36(-9.06%) |
Jul 25, 2007 | 28.13 | 28.14 | 25.88 | 26.05 | 2,638,143 | -1.92(-6.86%) |
Jul 24, 2007 | 28.62 | 28.62 | 27.78 | 27.97 | 958,300 | -0.75(-2.61%) |
Jul 23, 2007 | 28.80 | 29.58 | 28.52 | 28.72 | 1,000,800 | +0.10(+0.35%) |
Jul 20, 2007 | 29.54 | 29.64 | 28.50 | 28.62 | 901,900 | -0.99(-3.34%) |
Jul 19, 2007 | 29.86 | 29.97 | 29.48 | 29.61 | 329,380 | +0.00(+0.00%) |
Jul 18, 2007 | 29.75 | 29.97 | 29.47 | 29.61 | 652,900 | -0.29(-0.97%) |
Jul 17, 2007 | 30.03 | 30.38 | 29.90 | 29.90 | 712,300 | -0.27(-0.89%) |
Jul 16, 2007 | 30.34 | 30.34 | 29.94 | 30.17 | 646,100 | -0.08(-0.26%) |
Jul 13, 2007 | 30.50 | 30.59 | 30.16 | 30.25 | 464,000 | -0.34(-1.11%) |
Jul 12, 2007 | 30.11 | 30.62 | 29.96 | 30.59 | 270,200 | +0.68(+2.27%) |
Jul 11, 2007 | 29.64 | 30.00 | 29.42 | 29.91 | 395,300 | +0.25(+0.84%) |
Jul 10, 2007 | 30.06 | 30.25 | 29.63 | 29.66 | 485,400 | -0.72(-2.37%) |
Jul 09, 2007 | 29.97 | 30.54 | 29.80 | 30.38 | 764,900 | +0.60(+2.01%) |
Jul 06, 2007 | 29.49 | 29.90 | 29.25 | 29.78 | 517,400 | +0.17(+0.57%) |
Jul 05, 2007 | 30.34 | 30.30 | 29.02 | 29.61 | 1,418,000 | -0.73(-2.41%) |
Jul 03, 2007 | 30.52 | 30.80 | 30.29 | 30.34 | 293,700 | -0.19(-0.62%) |