Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 24.22 | 24.36 | 23.95 | 24.06 | 2,208,384 | -0.16(-0.65%) |
Sep 27, 2007 | 24.31 | 24.37 | 24.01 | 24.22 | 1,967,079 | +0.09(+0.36%) |
Sep 26, 2007 | 23.90 | 24.31 | 23.68 | 24.13 | 1,805,161 | +0.34(+1.45%) |
Sep 25, 2007 | 23.63 | 23.85 | 23.19 | 23.79 | 2,288,872 | +0.04(+0.16%) |
Sep 24, 2007 | 22.73 | 23.80 | 22.64 | 23.75 | 2,890,693 | +1.07(+4.74%) |
Sep 21, 2007 | 22.08 | 22.78 | 22.04 | 22.67 | 1,694,381 | +0.89(+4.07%) |
Sep 20, 2007 | 22.19 | 22.50 | 21.69 | 21.79 | 1,654,248 | -0.39(-1.75%) |
Sep 19, 2007 | 21.87 | 22.47 | 21.79 | 22.17 | 2,160,699 | +0.36(+1.63%) |
Sep 18, 2007 | 21.24 | 21.87 | 21.23 | 21.82 | 2,430,486 | +0.58(+2.74%) |
Sep 17, 2007 | 21.05 | 21.52 | 21.00 | 21.24 | 2,891,493 | -0.29(-1.36%) |
Sep 14, 2007 | 21.07 | 21.77 | 21.02 | 21.53 | 2,030,446 | +0.32(+1.53%) |
Sep 13, 2007 | 20.78 | 21.48 | 20.54 | 21.20 | 3,126,877 | +0.57(+2.79%) |
Sep 12, 2007 | 20.52 | 20.65 | 20.31 | 20.63 | 2,550,499 | -0.02(-0.09%) |
Sep 11, 2007 | 20.84 | 20.96 | 20.48 | 20.65 | 2,189,022 | +0.02(+0.12%) |
Sep 10, 2007 | 20.75 | 20.75 | 20.28 | 20.62 | 3,460,031 | -0.14(-0.66%) |
Sep 07, 2007 | 20.85 | 20.90 | 20.56 | 20.76 | 2,616,425 | -0.44(-2.06%) |
Sep 06, 2007 | 21.12 | 21.31 | 20.90 | 21.20 | 1,612,323 | +0.08(+0.38%) |
Sep 05, 2007 | 21.04 | 21.25 | 20.81 | 21.12 | 2,850,529 | -0.11(-0.53%) |
Sep 04, 2007 | 20.94 | 21.52 | 20.23 | 21.23 | 4,017,848 | +0.06(+0.30%) |
Aug 31, 2007 | 21.26 | 21.48 | 21.08 | 21.17 | 2,511,135 | +0.06(+0.30%) |
Aug 30, 2007 | 21.42 | 21.48 | 20.94 | 21.10 | 2,242,627 | -0.55(-2.54%) |
Aug 29, 2007 | 21.52 | 21.81 | 21.36 | 21.65 | 1,904,673 | +0.51(+2.39%) |
Aug 28, 2007 | 21.69 | 21.89 | 21.06 | 21.15 | 2,253,829 | -0.85(-3.86%) |
Aug 27, 2007 | 22.50 | 22.55 | 21.95 | 22.00 | 1,635,526 | -0.34(-1.51%) |
Aug 24, 2007 | 21.97 | 22.47 | 21.74 | 22.34 | 2,356,239 | +0.49(+2.23%) |
Aug 23, 2007 | 22.97 | 23.06 | 21.60 | 21.85 | 3,078,072 | -0.67(-3.00%) |
Aug 22, 2007 | 21.95 | 22.64 | 21.89 | 22.52 | 2,173,500 | +0.79(+3.62%) |
Aug 21, 2007 | 21.57 | 21.97 | 21.46 | 21.74 | 2,012,364 | +0.18(+0.84%) |
Aug 20, 2007 | 21.40 | 22.18 | 21.10 | 21.55 | 3,697,175 | +0.31(+1.47%) |
Aug 17, 2007 | 20.69 | 21.29 | 19.71 | 21.24 | 5,426,114 | +1.41(+7.09%) |
Aug 16, 2007 | 19.37 | 19.96 | 18.31 | 19.84 | 8,326,386 | -0.10(-0.50%) |
Aug 15, 2007 | 19.97 | 20.59 | 19.80 | 19.94 | 3,051,110 | -0.40(-1.97%) |
Aug 14, 2007 | 21.37 | 21.54 | 19.90 | 20.34 | 4,629,270 | -0.79(-3.73%) |
Aug 13, 2007 | 21.43 | 21.52 | 20.81 | 21.12 | 2,275,751 | +0.00(+0.00%) |
Aug 10, 2007 | 20.94 | 21.26 | 20.13 | 21.12 | 4,259,087 | -0.22(-1.02%) |
Aug 09, 2007 | 21.02 | 21.75 | 20.96 | 21.34 | 3,992,325 | -0.12(-0.55%) |
Aug 08, 2007 | 21.74 | 21.92 | 21.07 | 21.46 | 4,395,909 | -0.22(-1.01%) |
Aug 07, 2007 | 20.93 | 22.10 | 20.74 | 21.68 | 4,982,906 | +0.97(+4.68%) |
Aug 06, 2007 | 20.45 | 20.94 | 19.12 | 20.71 | 5,520,080 | +0.36(+1.78%) |
Aug 03, 2007 | 20.30 | 21.53 | 20.18 | 20.35 | 6,558,266 | -1.18(-5.49%) |
Aug 02, 2007 | 21.35 | 21.76 | 21.19 | 21.53 | 3,404,825 | +0.39(+1.86%) |
Aug 01, 2007 | 21.77 | 22.18 | 20.58 | 21.14 | 6,438,094 | -0.82(-3.76%) |
Jul 31, 2007 | 22.65 | 22.82 | 21.85 | 21.96 | 3,979,924 | -0.37(-1.68%) |
Jul 30, 2007 | 22.29 | 22.60 | 22.15 | 22.34 | 3,196,644 | +0.03(+0.14%) |
Jul 27, 2007 | 22.26 | 22.81 | 21.74 | 22.30 | 4,090,175 | +0.02(+0.11%) |
Jul 26, 2007 | 22.54 | 22.96 | 21.76 | 22.28 | 4,976,665 | -1.16(-4.93%) |
Jul 25, 2007 | 24.01 | 24.02 | 22.90 | 23.44 | 2,607,945 | -0.34(-1.45%) |
Jul 24, 2007 | 24.53 | 24.57 | 23.52 | 23.78 | 2,956,300 | -0.73(-2.98%) |
Jul 23, 2007 | 24.54 | 24.66 | 24.37 | 24.51 | 1,574,239 | +0.04(+0.18%) |
Jul 20, 2007 | 24.98 | 25.07 | 24.42 | 24.47 | 1,665,769 | -0.44(-1.78%) |
Jul 19, 2007 | 24.97 | 25.09 | 24.83 | 24.91 | 2,029,966 | -0.02(-0.10%) |
Jul 18, 2007 | 24.79 | 24.99 | 24.68 | 24.93 | 2,817,086 | +0.07(+0.30%) |
Jul 17, 2007 | 25.12 | 25.28 | 24.70 | 24.86 | 1,912,354 | -0.31(-1.24%) |
Jul 16, 2007 | 25.43 | 25.82 | 25.13 | 25.17 | 1,971,880 | -0.49(-1.90%) |
Jul 13, 2007 | 25.58 | 25.75 | 25.46 | 25.66 | 1,673,450 | +0.06(+0.24%) |
Jul 12, 2007 | 24.99 | 25.62 | 24.96 | 25.60 | 1,955,718 | +0.71(+2.86%) |
Jul 11, 2007 | 25.00 | 25.08 | 24.68 | 24.89 | 1,947,717 | -0.21(-0.82%) |
Jul 10, 2007 | 25.54 | 25.54 | 24.79 | 25.09 | 2,422,966 | -0.54(-2.10%) |
Jul 09, 2007 | 25.25 | 25.72 | 25.22 | 25.63 | 1,740,336 | +0.52(+2.07%) |
Jul 06, 2007 | 24.97 | 25.38 | 24.73 | 25.11 | 1,762,579 | +0.13(+0.53%) |
Jul 05, 2007 | 25.12 | 25.18 | 24.64 | 24.98 | 1,931,876 | -0.18(-0.72%) |
Jul 03, 2007 | 25.31 | 25.57 | 24.97 | 25.16 | 1,121,713 | -0.16(-0.62%) |