Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 22.13 | 22.27 | 21.82 | 21.85 | 7,662,323 | -0.26(-1.20%) |
Sep 27, 2007 | 22.75 | 22.79 | 21.71 | 22.12 | 8,188,443 | -0.63(-2.78%) |
Sep 26, 2007 | 22.87 | 22.95 | 22.52 | 22.75 | 7,845,183 | -0.03(-0.14%) |
Sep 25, 2007 | 23.08 | 23.23 | 22.70 | 22.78 | 5,513,135 | -0.52(-2.23%) |
Sep 24, 2007 | 23.16 | 23.49 | 23.10 | 23.30 | 3,514,599 | +0.11(+0.47%) |
Sep 21, 2007 | 23.60 | 23.63 | 23.06 | 23.19 | 5,844,953 | -0.25(-1.05%) |
Sep 20, 2007 | 23.50 | 23.60 | 23.37 | 23.44 | 2,402,183 | -0.04(-0.16%) |
Sep 19, 2007 | 23.21 | 23.52 | 23.29 | 23.47 | 4,014,869 | +0.26(+1.14%) |
Sep 18, 2007 | 23.01 | 23.33 | 22.84 | 23.21 | 4,950,570 | +0.24(+1.03%) |
Sep 17, 2007 | 22.98 | 23.05 | 22.64 | 22.97 | 3,075,989 | -0.08(-0.33%) |
Sep 14, 2007 | 23.10 | 23.13 | 22.92 | 23.05 | 3,631,986 | -0.05(-0.22%) |
Sep 13, 2007 | 23.53 | 23.57 | 22.99 | 23.10 | 3,696,824 | -0.23(-0.99%) |
Sep 12, 2007 | 23.08 | 23.49 | 23.04 | 23.33 | 3,068,150 | +0.22(+0.94%) |
Sep 11, 2007 | 22.79 | 23.12 | 22.75 | 23.12 | 3,124,512 | +0.34(+1.47%) |
Sep 10, 2007 | 22.76 | 22.94 | 22.54 | 22.78 | 2,746,926 | +0.12(+0.54%) |
Sep 07, 2007 | 22.84 | 23.00 | 22.54 | 22.66 | 3,295,930 | -0.48(-2.08%) |
Sep 06, 2007 | 22.88 | 23.20 | 22.82 | 23.14 | 2,619,581 | +0.12(+0.51%) |
Sep 05, 2007 | 23.09 | 23.11 | 22.78 | 23.02 | 5,081,093 | -0.22(-0.93%) |
Sep 04, 2007 | 22.79 | 23.36 | 22.74 | 23.24 | 3,430,479 | +0.46(+2.03%) |
Aug 31, 2007 | 22.89 | 22.98 | 22.49 | 22.78 | 3,589,184 | +0.09(+0.42%) |
Aug 30, 2007 | 22.58 | 22.89 | 22.50 | 22.68 | 3,342,969 | +0.02(+0.08%) |
Aug 29, 2007 | 21.97 | 22.69 | 21.94 | 22.66 | 3,788,148 | +0.78(+3.58%) |
Aug 28, 2007 | 22.19 | 22.41 | 21.84 | 21.88 | 4,278,882 | -0.31(-1.38%) |
Aug 27, 2007 | 23.23 | 23.23 | 22.18 | 22.19 | 5,152,288 | -1.13(-4.84%) |
Aug 24, 2007 | 22.88 | 23.39 | 22.75 | 23.31 | 2,631,659 | +0.38(+1.65%) |
Aug 23, 2007 | 22.85 | 23.03 | 22.70 | 22.94 | 2,742,900 | +0.17(+0.73%) |
Aug 22, 2007 | 22.88 | 23.04 | 22.53 | 22.77 | 3,806,794 | +0.19(+0.84%) |
Aug 21, 2007 | 22.33 | 22.79 | 22.24 | 22.58 | 4,782,330 | +0.25(+1.14%) |
Aug 20, 2007 | 22.60 | 22.77 | 22.04 | 22.33 | 6,393,109 | -0.23(-1.03%) |
Aug 17, 2007 | 23.29 | 23.66 | 21.94 | 22.56 | 11,592,649 | +0.26(+1.16%) |
Aug 16, 2007 | 22.66 | 22.63 | 21.54 | 22.30 | 11,269,094 | -0.36(-1.60%) |
Aug 15, 2007 | 22.84 | 23.48 | 22.63 | 22.66 | 6,443,367 | -0.19(-0.85%) |
Aug 14, 2007 | 23.72 | 23.79 | 22.60 | 22.86 | 5,330,669 | -0.86(-3.62%) |
Aug 13, 2007 | 23.70 | 23.97 | 23.49 | 23.72 | 5,030,028 | +0.02(+0.08%) |
Aug 10, 2007 | 23.67 | 24.64 | 23.56 | 23.70 | 7,484,391 | -0.27(-1.12%) |
Aug 09, 2007 | 24.56 | 24.47 | 23.91 | 23.97 | 7,655,458 | -0.59(-2.42%) |
Aug 08, 2007 | 24.38 | 24.91 | 24.25 | 24.56 | 8,991,247 | +0.25(+1.01%) |
Aug 07, 2007 | 23.61 | 24.50 | 23.38 | 24.31 | 8,057,078 | +0.70(+2.98%) |
Aug 06, 2007 | 22.58 | 23.69 | 22.63 | 23.61 | 8,851,447 | +0.56(+2.42%) |
Aug 03, 2007 | 23.37 | 23.55 | 23.03 | 23.05 | 10,833,396 | -0.50(-2.12%) |
Aug 02, 2007 | 23.17 | 23.81 | 23.05 | 23.55 | 8,364,976 | +0.59(+2.57%) |
Aug 01, 2007 | 22.25 | 22.96 | 22.18 | 22.96 | 6,804,591 | +0.72(+3.22%) |
Jul 31, 2007 | 22.25 | 22.61 | 22.16 | 22.25 | 6,999,079 | +0.10(+0.47%) |
Jul 30, 2007 | 21.63 | 22.28 | 21.56 | 22.14 | 7,151,114 | +0.51(+2.36%) |
Jul 27, 2007 | 22.11 | 22.18 | 21.62 | 21.63 | 14,920,233 | -0.26(-1.21%) |
Jul 26, 2007 | 22.24 | 22.37 | 21.43 | 21.90 | 20,458,726 | -0.60(-2.68%) |
Jul 25, 2007 | 22.61 | 22.80 | 22.10 | 22.50 | 5,497,785 | +0.02(+0.08%) |
Jul 24, 2007 | 23.03 | 23.38 | 22.42 | 22.48 | 6,662,502 | -0.73(-3.13%) |
Jul 23, 2007 | 23.17 | 23.35 | 23.05 | 23.21 | 3,299,744 | +0.27(+1.19%) |
Jul 20, 2007 | 23.50 | 23.57 | 22.90 | 22.94 | 4,347,570 | -0.61(-2.59%) |
Jul 19, 2007 | 23.05 | 23.58 | 22.98 | 23.55 | 3,120,274 | +0.64(+2.78%) |
Jul 18, 2007 | 22.65 | 23.03 | 22.62 | 22.91 | 4,182,507 | +0.20(+0.89%) |
Jul 17, 2007 | 23.00 | 23.10 | 22.65 | 22.71 | 3,648,513 | -0.20(-0.89%) |
Jul 16, 2007 | 23.47 | 23.53 | 22.91 | 22.91 | 3,479,051 | -0.57(-2.43%) |
Jul 13, 2007 | 22.88 | 23.75 | 22.82 | 23.48 | 5,494,700 | +0.57(+2.49%) |
Jul 12, 2007 | 22.58 | 22.95 | 22.44 | 22.91 | 4,143,061 | +0.47(+2.08%) |
Jul 11, 2007 | 22.21 | 22.44 | 22.18 | 22.44 | 3,649,572 | +0.25(+1.13%) |
Jul 10, 2007 | 22.40 | 22.58 | 22.19 | 22.19 | 4,192,220 | -0.41(-1.82%) |
Jul 09, 2007 | 22.32 | 22.67 | 22.32 | 22.60 | 3,101,840 | +0.24(+1.06%) |
Jul 06, 2007 | 22.73 | 22.77 | 22.22 | 22.37 | 5,826,306 | -0.37(-1.62%) |
Jul 05, 2007 | 22.70 | 22.95 | 22.27 | 22.73 | 3,388,102 | +0.02(+0.08%) |
Jul 03, 2007 | 22.96 | 22.99 | 22.48 | 22.71 | 1,797,452 | -0.06(-0.25%) |