Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 23.12 | 23.16 | 22.61 | 22.73 | 9,963,530 | -0.39(-1.69%) |
Sep 27, 2007 | 23.02 | 23.27 | 22.81 | 23.12 | 6,538,682 | +0.20(+0.87%) |
Sep 26, 2007 | 22.67 | 22.99 | 22.54 | 22.92 | 6,941,956 | +0.38(+1.71%) |
Sep 25, 2007 | 22.29 | 22.65 | 22.15 | 22.54 | 6,350,507 | +0.07(+0.31%) |
Sep 24, 2007 | 22.76 | 22.78 | 22.39 | 22.47 | 7,513,030 | -0.29(-1.27%) |
Sep 21, 2007 | 22.64 | 22.81 | 22.45 | 22.76 | 8,224,835 | +0.31(+1.38%) |
Sep 20, 2007 | 22.72 | 22.74 | 22.28 | 22.45 | 6,480,032 | -0.26(-1.15%) |
Sep 19, 2007 | 22.40 | 22.97 | 22.40 | 22.71 | 9,527,071 | +0.41(+1.85%) |
Sep 18, 2007 | 22.17 | 22.32 | 22.02 | 22.30 | 9,651,938 | +0.15(+0.68%) |
Sep 17, 2007 | 22.19 | 22.33 | 22.02 | 22.15 | 5,514,562 | -0.09(-0.40%) |
Sep 14, 2007 | 22.39 | 22.48 | 22.05 | 22.24 | 8,174,744 | -0.32(-1.43%) |
Sep 13, 2007 | 22.42 | 22.80 | 22.33 | 22.56 | 10,794,960 | +0.14(+0.61%) |
Sep 12, 2007 | 22.34 | 22.59 | 22.26 | 22.42 | 8,469,544 | -0.05(-0.21%) |
Sep 11, 2007 | 22.37 | 22.52 | 22.09 | 22.47 | 10,663,689 | +0.11(+0.49%) |
Sep 10, 2007 | 22.54 | 22.68 | 22.23 | 22.36 | 6,556,728 | -0.12(-0.52%) |
Sep 07, 2007 | 22.68 | 22.68 | 22.22 | 22.48 | 7,287,453 | -0.30(-1.33%) |
Sep 06, 2007 | 22.68 | 22.98 | 22.54 | 22.78 | 5,497,243 | +0.08(+0.33%) |
Sep 05, 2007 | 23.36 | 23.36 | 22.57 | 22.70 | 9,160,326 | -0.52(-2.25%) |
Sep 04, 2007 | 23.27 | 23.33 | 23.10 | 23.22 | 5,968,772 | +0.07(+0.30%) |
Aug 31, 2007 | 23.22 | 23.36 | 22.95 | 23.16 | 5,270,502 | +0.08(+0.33%) |
Aug 30, 2007 | 22.42 | 23.16 | 22.37 | 23.08 | 8,233,422 | +0.47(+2.07%) |
Aug 29, 2007 | 22.16 | 22.62 | 22.13 | 22.61 | 5,854,819 | +0.56(+2.56%) |
Aug 28, 2007 | 22.32 | 22.52 | 22.03 | 22.05 | 6,103,682 | -0.44(-1.96%) |
Aug 27, 2007 | 22.56 | 22.76 | 22.43 | 22.49 | 5,652,695 | -0.24(-1.06%) |
Aug 24, 2007 | 22.45 | 22.82 | 22.39 | 22.73 | 5,185,364 | +0.15(+0.67%) |
Aug 23, 2007 | 22.47 | 22.74 | 22.21 | 22.58 | 7,559,455 | +0.27(+1.20%) |
Aug 22, 2007 | 22.32 | 22.48 | 21.99 | 22.31 | 8,590,707 | +0.08(+0.37%) |
Aug 21, 2007 | 22.10 | 22.60 | 22.03 | 22.23 | 6,942,829 | -0.07(-0.31%) |
Aug 20, 2007 | 22.39 | 22.64 | 22.10 | 22.30 | 5,817,493 | -0.14(-0.61%) |
Aug 17, 2007 | 22.57 | 22.68 | 22.02 | 22.43 | 8,061,140 | +0.27(+1.24%) |
Aug 16, 2007 | 22.41 | 22.48 | 21.49 | 22.16 | 13,757,734 | -0.46(-2.04%) |
Aug 15, 2007 | 22.65 | 23.22 | 22.57 | 22.62 | 8,721,562 | -0.16(-0.69%) |
Aug 14, 2007 | 23.29 | 23.36 | 22.61 | 22.78 | 7,801,769 | -0.50(-2.15%) |
Aug 13, 2007 | 23.71 | 23.78 | 23.19 | 23.28 | 7,700,332 | -0.38(-1.60%) |
Aug 10, 2007 | 24.05 | 24.70 | 23.12 | 23.66 | 10,993,759 | -0.52(-2.13%) |
Aug 09, 2007 | 23.94 | 24.52 | 23.72 | 24.17 | 10,287,338 | -0.01(-0.03%) |
Aug 08, 2007 | 23.88 | 24.22 | 23.82 | 24.18 | 8,805,078 | +0.36(+1.50%) |
Aug 07, 2007 | 23.72 | 23.95 | 23.46 | 23.82 | 7,744,865 | +0.10(+0.43%) |
Aug 06, 2007 | 23.06 | 23.72 | 23.06 | 23.72 | 9,545,262 | +0.56(+2.43%) |
Aug 03, 2007 | 23.25 | 23.62 | 23.08 | 23.16 | 6,545,085 | -0.46(-1.95%) |
Aug 02, 2007 | 23.36 | 23.75 | 23.24 | 23.62 | 7,648,085 | +0.24(+1.03%) |
Aug 01, 2007 | 23.32 | 23.56 | 22.86 | 23.38 | 8,788,924 | +0.29(+1.25%) |
Jul 31, 2007 | 23.49 | 23.71 | 23.07 | 23.09 | 7,800,459 | -0.39(-1.67%) |
Jul 30, 2007 | 24.32 | 24.39 | 23.13 | 23.48 | 12,380,404 | +0.08(+0.35%) |
Jul 27, 2007 | 23.71 | 24.02 | 23.40 | 23.40 | 8,286,396 | -0.45(-1.87%) |
Jul 26, 2007 | 24.51 | 24.65 | 23.40 | 23.84 | 14,425,051 | -0.89(-3.58%) |
Jul 25, 2007 | 24.82 | 25.03 | 24.23 | 24.73 | 7,938,409 | -0.10(-0.41%) |
Jul 24, 2007 | 25.08 | 25.36 | 24.69 | 24.83 | 9,372,558 | -0.41(-1.61%) |
Jul 23, 2007 | 25.01 | 25.44 | 24.84 | 25.24 | 7,961,579 | +0.46(+1.86%) |
Jul 20, 2007 | 24.94 | 25.00 | 24.52 | 24.78 | 5,903,719 | -0.25(-0.99%) |
Jul 19, 2007 | 24.87 | 25.08 | 24.76 | 25.03 | 4,987,517 | +0.28(+1.14%) |
Jul 18, 2007 | 24.59 | 24.91 | 24.56 | 24.74 | 5,598,505 | -0.03(-0.14%) |
Jul 17, 2007 | 25.19 | 25.21 | 24.70 | 24.78 | 8,486,941 | -0.29(-1.15%) |
Jul 16, 2007 | 25.18 | 25.28 | 24.95 | 25.07 | 5,788,574 | -0.08(-0.33%) |
Jul 13, 2007 | 24.87 | 25.22 | 24.69 | 25.15 | 5,988,563 | +0.17(+0.69%) |
Jul 12, 2007 | 24.67 | 25.01 | 24.49 | 24.98 | 8,477,491 | +0.29(+1.17%) |
Jul 11, 2007 | 24.52 | 25.00 | 24.41 | 24.69 | 7,930,275 | +0.10(+0.39%) |
Jul 10, 2007 | 24.91 | 24.96 | 24.59 | 24.59 | 11,072,995 | -0.25(-1.00%) |
Jul 09, 2007 | 24.36 | 25.06 | 24.32 | 24.84 | 18,475,784 | +0.69(+2.87%) |
Jul 06, 2007 | 23.48 | 24.21 | 23.40 | 24.15 | 12,648,432 | +0.63(+2.69%) |
Jul 05, 2007 | 23.71 | 23.86 | 23.31 | 23.51 | 11,242,432 | -0.03(-0.12%) |
Jul 03, 2007 | 23.64 | 23.75 | 23.29 | 23.54 | 4,879,620 | +0.03(+0.15%) |