Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 23.14 | 23.30 | 23.14 | 23.24 | 4,403,176 | +0.05(+0.21%) |
Sep 27, 2007 | 23.06 | 23.32 | 22.92 | 23.19 | 3,729,080 | +0.18(+0.79%) |
Sep 26, 2007 | 23.45 | 23.49 | 22.83 | 23.01 | 8,748,000 | -0.42(-1.78%) |
Sep 25, 2007 | 23.15 | 23.48 | 23.13 | 23.43 | 5,390,350 | +0.19(+0.82%) |
Sep 24, 2007 | 23.34 | 23.38 | 23.14 | 23.24 | 4,583,008 | -0.21(-0.88%) |
Sep 21, 2007 | 23.40 | 23.49 | 23.14 | 23.45 | 7,365,424 | +0.31(+1.34%) |
Sep 20, 2007 | 23.26 | 23.37 | 23.11 | 23.14 | 4,196,880 | -0.15(-0.66%) |
Sep 19, 2007 | 23.07 | 23.43 | 22.95 | 23.29 | 5,676,720 | +0.43(+1.88%) |
Sep 18, 2007 | 22.60 | 22.92 | 22.52 | 22.86 | 5,185,264 | +0.41(+1.84%) |
Sep 17, 2007 | 22.45 | 22.57 | 22.33 | 22.45 | 3,875,812 | -0.13(-0.59%) |
Sep 14, 2007 | 22.57 | 22.62 | 22.36 | 22.58 | 4,049,905 | -0.11(-0.49%) |
Sep 13, 2007 | 22.71 | 22.75 | 22.61 | 22.69 | 3,757,894 | +0.16(+0.72%) |
Sep 12, 2007 | 22.22 | 22.66 | 22.18 | 22.53 | 4,249,422 | +0.18(+0.79%) |
Sep 11, 2007 | 21.98 | 22.38 | 21.93 | 22.35 | 4,977,938 | +0.43(+1.94%) |
Sep 10, 2007 | 21.82 | 22.06 | 21.71 | 21.93 | 4,288,164 | +0.17(+0.76%) |
Sep 07, 2007 | 22.18 | 23.12 | 21.74 | 21.76 | 8,057,680 | -0.48(-2.17%) |
Sep 06, 2007 | 21.41 | 22.38 | 21.41 | 22.24 | 3,869,759 | +0.02(+0.11%) |
Sep 05, 2007 | 22.26 | 22.36 | 21.93 | 22.22 | 5,159,409 | -0.18(-0.81%) |
Sep 04, 2007 | 22.43 | 22.59 | 22.27 | 22.40 | 5,338,875 | -0.21(-0.95%) |
Aug 31, 2007 | 22.41 | 22.76 | 22.33 | 22.62 | 12,641,488 | +0.40(+1.78%) |
Aug 30, 2007 | 21.81 | 22.35 | 21.77 | 22.22 | 10,163,990 | +0.43(+1.97%) |
Aug 29, 2007 | 21.46 | 21.80 | 21.39 | 21.79 | 6,441,689 | +0.45(+2.11%) |
Aug 28, 2007 | 21.75 | 21.93 | 21.33 | 21.34 | 7,306,343 | -0.40(-1.86%) |
Aug 27, 2007 | 21.70 | 22.01 | 21.68 | 21.74 | 5,016,558 | +0.00(+0.00%) |
Aug 24, 2007 | 21.77 | 21.79 | 21.59 | 21.74 | 4,674,849 | +0.07(+0.30%) |
Aug 23, 2007 | 22.23 | 22.23 | 21.52 | 21.68 | 10,080,696 | +0.27(+1.27%) |
Aug 22, 2007 | 21.06 | 21.43 | 21.03 | 21.41 | 12,123,567 | +0.52(+2.51%) |
Aug 21, 2007 | 20.58 | 21.06 | 20.36 | 20.88 | 10,745,349 | +0.17(+0.80%) |
Aug 20, 2007 | 21.08 | 21.10 | 20.49 | 20.72 | 12,469,562 | -0.30(-1.43%) |
Aug 17, 2007 | 20.89 | 21.41 | 20.78 | 21.02 | 14,649,007 | -0.02(-0.10%) |
Aug 16, 2007 | 21.24 | 21.32 | 20.60 | 21.04 | 11,029,104 | -0.29(-1.37%) |
Aug 15, 2007 | 22.07 | 22.07 | 21.27 | 21.33 | 8,919,204 | -0.33(-1.53%) |
Aug 14, 2007 | 21.72 | 22.01 | 21.66 | 21.66 | 7,744,419 | -0.16(-0.72%) |
Aug 13, 2007 | 21.48 | 22.04 | 21.47 | 21.82 | 7,739,034 | +0.35(+1.62%) |
Aug 10, 2007 | 21.52 | 21.62 | 21.03 | 21.47 | 10,565,903 | -0.07(-0.31%) |
Aug 09, 2007 | 22.30 | 22.59 | 21.54 | 21.54 | 12,078,046 | -0.97(-4.31%) |
Aug 08, 2007 | 22.01 | 22.51 | 21.68 | 22.51 | 11,981,977 | +0.44(+1.98%) |
Aug 07, 2007 | 22.06 | 22.26 | 21.79 | 22.07 | 12,392,949 | -0.22(-0.98%) |
Aug 06, 2007 | 22.71 | 22.71 | 22.12 | 22.29 | 9,485,576 | +0.02(+0.09%) |
Aug 03, 2007 | 22.38 | 22.41 | 22.22 | 22.27 | 10,493,261 | -0.07(-0.33%) |
Aug 02, 2007 | 21.69 | 22.41 | 21.67 | 22.34 | 11,217,905 | +0.66(+3.05%) |
Aug 01, 2007 | 21.65 | 22.03 | 21.50 | 21.68 | 14,188,481 | -0.04(-0.19%) |
Jul 31, 2007 | 22.01 | 22.01 | 21.72 | 21.72 | 15,124,153 | -0.28(-1.28%) |
Jul 30, 2007 | 21.43 | 22.06 | 21.35 | 22.00 | 11,261,563 | +0.52(+2.40%) |
Jul 27, 2007 | 21.51 | 21.82 | 21.32 | 21.49 | 10,822,105 | -0.23(-1.06%) |
Jul 26, 2007 | 21.68 | 21.92 | 21.06 | 21.72 | 21,890,760 | -0.35(-1.59%) |
Jul 25, 2007 | 22.95 | 22.96 | 22.03 | 22.07 | 20,390,156 | -0.68(-2.99%) |
Jul 24, 2007 | 23.15 | 23.31 | 22.71 | 22.75 | 11,204,236 | -0.62(-2.63%) |
Jul 23, 2007 | 23.12 | 23.40 | 22.99 | 23.37 | 11,290,140 | +0.46(+2.02%) |
Jul 20, 2007 | 22.93 | 23.26 | 22.70 | 22.90 | 19,507,658 | -0.04(-0.18%) |
Jul 19, 2007 | 23.87 | 24.15 | 22.75 | 22.95 | 26,904,516 | -1.26(-5.19%) |
Jul 18, 2007 | 24.28 | 24.29 | 24.02 | 24.20 | 6,540,915 | -0.07(-0.29%) |
Jul 17, 2007 | 24.19 | 24.37 | 24.10 | 24.27 | 5,065,166 | -0.00(-0.02%) |
Jul 16, 2007 | 24.05 | 24.35 | 24.02 | 24.28 | 7,282,372 | +0.09(+0.39%) |
Jul 13, 2007 | 24.12 | 24.26 | 24.08 | 24.18 | 7,556,224 | +0.03(+0.14%) |
Jul 12, 2007 | 23.96 | 24.16 | 23.88 | 24.15 | 8,317,248 | +0.16(+0.65%) |
Jul 11, 2007 | 23.61 | 23.99 | 23.54 | 23.99 | 6,580,431 | +0.49(+2.09%) |
Jul 10, 2007 | 23.72 | 23.81 | 23.48 | 23.50 | 5,887,690 | -0.40(-1.69%) |
Jul 09, 2007 | 23.90 | 23.95 | 23.75 | 23.90 | 4,323,515 | -0.07(-0.28%) |
Jul 06, 2007 | 23.86 | 24.00 | 23.71 | 23.97 | 4,946,764 | +0.05(+0.22%) |
Jul 05, 2007 | 23.83 | 23.93 | 23.72 | 23.92 | 4,436,562 | +0.09(+0.36%) |
Jul 03, 2007 | 23.85 | 23.92 | 23.71 | 23.83 | 3,041,908 | -0.04(-0.17%) |