Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 25.33 | 25.36 | 25.15 | 25.30 | 5,332,226 | -0.09(-0.36%) |
Sep 27, 2007 | 25.42 | 25.51 | 25.24 | 25.39 | 6,226,493 | -0.01(-0.06%) |
Sep 26, 2007 | 25.19 | 25.50 | 25.06 | 25.41 | 7,064,323 | +0.33(+1.30%) |
Sep 25, 2007 | 24.65 | 25.15 | 24.56 | 25.08 | 8,861,484 | +0.37(+1.48%) |
Sep 24, 2007 | 24.67 | 24.81 | 24.52 | 24.71 | 6,728,345 | -0.06(-0.26%) |
Sep 21, 2007 | 25.00 | 25.00 | 24.72 | 24.78 | 7,222,191 | -0.02(-0.07%) |
Sep 20, 2007 | 24.76 | 25.00 | 24.74 | 24.80 | 5,056,506 | +0.00(+0.01%) |
Sep 19, 2007 | 24.64 | 24.85 | 24.30 | 24.79 | 7,313,430 | +0.28(+1.13%) |
Sep 18, 2007 | 24.26 | 24.62 | 24.21 | 24.52 | 7,188,926 | +0.31(+1.27%) |
Sep 17, 2007 | 23.97 | 24.36 | 23.96 | 24.21 | 6,337,001 | +0.07(+0.31%) |
Sep 14, 2007 | 23.91 | 24.21 | 23.86 | 24.13 | 6,156,862 | +0.15(+0.64%) |
Sep 13, 2007 | 24.27 | 24.51 | 23.86 | 23.98 | 7,800,947 | -0.20(-0.81%) |
Sep 12, 2007 | 23.84 | 24.26 | 23.69 | 24.17 | 6,512,066 | +0.30(+1.25%) |
Sep 11, 2007 | 23.73 | 24.00 | 23.56 | 23.88 | 6,563,091 | +0.22(+0.93%) |
Sep 10, 2007 | 23.17 | 23.78 | 23.16 | 23.66 | 9,103,361 | +0.45(+1.93%) |
Sep 07, 2007 | 23.21 | 23.49 | 23.13 | 23.21 | 6,657,248 | -0.20(-0.86%) |
Sep 06, 2007 | 23.08 | 23.46 | 23.08 | 23.41 | 4,233,970 | +0.22(+0.96%) |
Sep 05, 2007 | 23.23 | 23.40 | 23.06 | 23.19 | 5,894,688 | -0.18(-0.79%) |
Sep 04, 2007 | 23.50 | 23.55 | 23.22 | 23.37 | 4,973,696 | -0.15(-0.65%) |
Aug 31, 2007 | 23.51 | 23.69 | 23.35 | 23.53 | 4,816,673 | +0.14(+0.59%) |
Aug 30, 2007 | 23.36 | 23.49 | 23.28 | 23.39 | 4,267,799 | -0.20(-0.83%) |
Aug 29, 2007 | 23.25 | 23.60 | 23.24 | 23.58 | 4,466,262 | +0.40(+1.74%) |
Aug 28, 2007 | 23.44 | 23.50 | 23.17 | 23.18 | 10,776,764 | -0.32(-1.34%) |
Aug 27, 2007 | 23.84 | 23.91 | 23.47 | 23.49 | 3,890,714 | -0.44(-1.82%) |
Aug 24, 2007 | 23.73 | 23.94 | 23.59 | 23.93 | 3,239,118 | +0.28(+1.17%) |
Aug 23, 2007 | 23.87 | 23.87 | 23.53 | 23.65 | 4,374,642 | -0.04(-0.17%) |
Aug 22, 2007 | 23.77 | 23.79 | 23.45 | 23.69 | 4,640,199 | +0.15(+0.62%) |
Aug 21, 2007 | 23.44 | 23.62 | 23.25 | 23.55 | 4,836,379 | -0.08(-0.33%) |
Aug 20, 2007 | 23.81 | 24.08 | 23.43 | 23.62 | 7,142,428 | -0.27(-1.14%) |
Aug 17, 2007 | 23.51 | 23.90 | 22.99 | 23.90 | 9,415,041 | +0.68(+2.95%) |
Aug 16, 2007 | 22.90 | 23.28 | 22.61 | 23.21 | 14,583,417 | +0.19(+0.82%) |
Aug 15, 2007 | 23.17 | 23.55 | 22.96 | 23.03 | 9,074,584 | -0.19(-0.82%) |
Aug 14, 2007 | 23.45 | 23.50 | 23.19 | 23.22 | 6,286,232 | -0.30(-1.28%) |
Aug 13, 2007 | 23.87 | 23.87 | 23.26 | 23.52 | 8,321,631 | -0.23(-0.97%) |
Aug 10, 2007 | 23.38 | 23.89 | 23.30 | 23.75 | 10,036,368 | +0.16(+0.68%) |
Aug 09, 2007 | 23.65 | 24.07 | 23.58 | 23.59 | 11,762,119 | -0.66(-2.72%) |
Aug 08, 2007 | 24.37 | 24.69 | 23.95 | 24.25 | 7,827,731 | -0.16(-0.65%) |
Aug 07, 2007 | 24.15 | 24.52 | 23.75 | 24.41 | 10,554,241 | +0.34(+1.41%) |
Aug 06, 2007 | 23.58 | 24.08 | 23.56 | 24.07 | 7,528,859 | +0.43(+1.83%) |
Aug 03, 2007 | 23.81 | 23.86 | 23.61 | 23.64 | 11,239,941 | -0.22(-0.92%) |
Aug 02, 2007 | 24.12 | 24.15 | 23.64 | 23.86 | 9,568,827 | -0.01(-0.06%) |
Aug 01, 2007 | 23.68 | 23.96 | 23.47 | 23.87 | 10,098,413 | +0.46(+1.95%) |
Jul 31, 2007 | 24.38 | 24.38 | 23.41 | 23.41 | 12,832,612 | -0.50(-2.08%) |
Jul 30, 2007 | 24.44 | 24.89 | 23.83 | 23.91 | 9,491,618 | -0.37(-1.53%) |
Jul 27, 2007 | 24.43 | 24.58 | 24.20 | 24.28 | 11,852,851 | -0.12(-0.49%) |
Jul 26, 2007 | 24.42 | 24.79 | 24.30 | 24.40 | 18,048,340 | -0.31(-1.25%) |
Jul 25, 2007 | 24.73 | 24.89 | 24.17 | 24.71 | 15,171,152 | +0.50(+2.07%) |
Jul 24, 2007 | 24.25 | 24.60 | 24.11 | 24.21 | 10,693,416 | -0.15(-0.63%) |
Jul 23, 2007 | 24.09 | 24.47 | 24.05 | 24.36 | 6,814,553 | +0.35(+1.48%) |
Jul 20, 2007 | 24.25 | 24.38 | 23.97 | 24.01 | 8,863,739 | -0.29(-1.20%) |
Jul 19, 2007 | 24.07 | 24.33 | 24.02 | 24.30 | 6,351,937 | +0.27(+1.11%) |
Jul 18, 2007 | 24.04 | 24.17 | 23.89 | 24.03 | 8,845,590 | -0.11(-0.47%) |
Jul 17, 2007 | 24.32 | 24.39 | 24.15 | 24.15 | 7,306,763 | -0.04(-0.18%) |
Jul 16, 2007 | 24.19 | 24.31 | 24.13 | 24.19 | 6,886,473 | -0.09(-0.38%) |
Jul 13, 2007 | 24.11 | 24.39 | 24.10 | 24.28 | 7,881,855 | +0.04(+0.16%) |
Jul 12, 2007 | 23.77 | 24.25 | 23.73 | 24.24 | 7,806,586 | +0.51(+2.17%) |
Jul 11, 2007 | 23.23 | 23.76 | 23.23 | 23.73 | 6,343,485 | +0.40(+1.70%) |
Jul 10, 2007 | 23.40 | 23.50 | 23.30 | 23.33 | 7,599,011 | -0.16(-0.66%) |
Jul 09, 2007 | 23.45 | 23.53 | 23.38 | 23.49 | 6,510,656 | +0.07(+0.30%) |
Jul 06, 2007 | 23.43 | 23.44 | 23.24 | 23.42 | 4,651,814 | -0.01(-0.06%) |
Jul 05, 2007 | 23.41 | 23.46 | 23.31 | 23.43 | 6,313,434 | +0.17(+0.72%) |
Jul 03, 2007 | 23.20 | 23.31 | 23.16 | 23.26 | 5,497,480 | +0.15(+0.66%) |