Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 20.99 | 21.05 | 20.71 | 20.81 | 3,736,849 | -0.26(-1.25%) |
Sep 27, 2007 | 21.06 | 21.14 | 20.80 | 21.07 | 2,952,785 | +0.08(+0.40%) |
Sep 26, 2007 | 21.14 | 21.24 | 20.93 | 20.99 | 2,835,960 | -0.06(-0.28%) |
Sep 25, 2007 | 20.89 | 21.24 | 20.89 | 21.05 | 2,826,464 | -0.12(-0.55%) |
Sep 24, 2007 | 21.60 | 21.61 | 21.13 | 21.16 | 3,829,128 | -0.53(-2.43%) |
Sep 21, 2007 | 22.07 | 22.08 | 21.55 | 21.69 | 4,921,256 | -0.31(-1.40%) |
Sep 20, 2007 | 22.56 | 22.60 | 21.92 | 22.00 | 3,377,518 | -0.55(-2.45%) |
Sep 19, 2007 | 22.53 | 22.91 | 22.32 | 22.56 | 4,380,164 | +0.10(+0.43%) |
Sep 18, 2007 | 21.27 | 22.49 | 21.06 | 22.46 | 7,021,467 | +1.26(+5.92%) |
Sep 17, 2007 | 21.11 | 21.33 | 20.89 | 21.20 | 3,649,230 | +0.06(+0.27%) |
Sep 14, 2007 | 21.02 | 21.31 | 20.84 | 21.15 | 2,960,552 | +0.06(+0.28%) |
Sep 13, 2007 | 21.15 | 21.18 | 20.98 | 21.09 | 2,886,294 | +0.12(+0.58%) |
Sep 12, 2007 | 20.99 | 21.10 | 20.80 | 20.97 | 2,864,736 | -0.06(-0.31%) |
Sep 11, 2007 | 20.99 | 21.47 | 20.86 | 21.03 | 3,734,518 | +0.20(+0.96%) |
Sep 10, 2007 | 20.92 | 21.07 | 20.52 | 20.83 | 3,502,577 | +0.03(+0.15%) |
Sep 07, 2007 | 21.10 | 21.10 | 20.73 | 20.80 | 3,135,790 | -0.32(-1.49%) |
Sep 06, 2007 | 21.16 | 21.24 | 20.87 | 21.11 | 2,981,680 | -0.02(-0.09%) |
Sep 05, 2007 | 21.25 | 21.33 | 20.94 | 21.13 | 2,713,386 | -0.35(-1.62%) |
Sep 04, 2007 | 21.29 | 21.62 | 21.25 | 21.48 | 2,843,727 | +0.05(+0.21%) |
Aug 31, 2007 | 21.62 | 21.75 | 21.21 | 21.44 | 3,315,222 | +0.05(+0.24%) |
Aug 30, 2007 | 21.47 | 21.64 | 21.20 | 21.38 | 2,779,256 | -0.28(-1.28%) |
Aug 29, 2007 | 21.34 | 21.68 | 20.93 | 21.66 | 3,085,456 | +0.47(+2.22%) |
Aug 28, 2007 | 21.64 | 21.71 | 21.14 | 21.19 | 3,176,648 | -0.68(-3.12%) |
Aug 27, 2007 | 22.05 | 22.13 | 21.87 | 21.87 | 2,276,193 | -0.26(-1.19%) |
Aug 24, 2007 | 21.95 | 22.17 | 21.69 | 22.14 | 2,639,128 | -0.09(-0.41%) |
Aug 23, 2007 | 22.19 | 22.26 | 21.85 | 22.23 | 3,721,469 | +0.14(+0.61%) |
Aug 22, 2007 | 22.38 | 22.46 | 21.78 | 22.09 | 4,103,170 | -0.11(-0.49%) |
Aug 21, 2007 | 21.54 | 22.39 | 21.53 | 22.20 | 3,329,718 | +0.50(+2.31%) |
Aug 20, 2007 | 22.18 | 22.39 | 21.37 | 21.70 | 4,365,551 | -0.46(-2.09%) |
Aug 17, 2007 | 22.19 | 23.12 | 21.88 | 22.16 | 8,373,136 | +0.35(+1.62%) |
Aug 16, 2007 | 20.24 | 22.09 | 20.20 | 21.81 | 8,439,680 | +1.40(+6.88%) |
Aug 15, 2007 | 20.72 | 21.20 | 20.32 | 20.41 | 6,459,950 | -0.27(-1.31%) |
Aug 14, 2007 | 21.34 | 21.46 | 20.68 | 20.68 | 6,241,221 | -0.63(-2.96%) |
Aug 13, 2007 | 21.67 | 21.81 | 21.23 | 21.31 | 7,126,485 | -0.12(-0.57%) |
Aug 10, 2007 | 21.47 | 21.94 | 21.14 | 21.43 | 8,835,240 | -0.10(-0.45%) |
Aug 09, 2007 | 22.95 | 22.58 | 21.11 | 21.53 | 11,109,446 | -1.42(-6.20%) |
Aug 08, 2007 | 23.40 | 23.82 | 21.74 | 22.95 | 9,798,233 | -0.43(-1.84%) |
Aug 07, 2007 | 22.96 | 23.69 | 22.65 | 23.38 | 8,710,610 | +0.42(+1.82%) |
Aug 06, 2007 | 21.56 | 22.97 | 21.40 | 22.96 | 8,625,990 | +1.35(+6.26%) |
Aug 03, 2007 | 21.87 | 22.54 | 21.59 | 21.61 | 7,119,633 | -0.93(-4.11%) |
Aug 02, 2007 | 22.46 | 22.83 | 22.28 | 22.54 | 5,354,758 | +0.08(+0.34%) |
Aug 01, 2007 | 22.21 | 22.52 | 21.95 | 22.46 | 6,938,613 | +0.13(+0.58%) |
Jul 31, 2007 | 23.05 | 23.17 | 22.29 | 22.33 | 5,838,065 | -0.46(-2.03%) |
Jul 30, 2007 | 22.56 | 22.93 | 22.28 | 22.79 | 5,831,986 | +0.27(+1.20%) |
Jul 27, 2007 | 22.64 | 22.83 | 22.35 | 22.52 | 10,526,109 | -0.14(-0.62%) |
Jul 26, 2007 | 22.70 | 23.04 | 22.34 | 22.66 | 8,490,762 | -0.61(-2.60%) |
Jul 25, 2007 | 23.13 | 23.48 | 22.87 | 23.27 | 7,134,916 | +0.32(+1.40%) |
Jul 24, 2007 | 23.29 | 23.66 | 22.81 | 22.95 | 11,303,367 | -0.37(-1.57%) |
Jul 23, 2007 | 23.47 | 23.59 | 23.29 | 23.31 | 4,810,683 | +0.01(+0.06%) |
Jul 20, 2007 | 23.64 | 23.73 | 23.15 | 23.30 | 6,272,251 | -0.37(-1.58%) |
Jul 19, 2007 | 23.72 | 23.86 | 23.54 | 23.68 | 7,469,367 | +0.12(+0.49%) |
Jul 18, 2007 | 23.50 | 23.87 | 23.25 | 23.56 | 8,375,045 | -0.07(-0.30%) |
Jul 17, 2007 | 23.43 | 23.86 | 22.99 | 23.63 | 9,896,587 | +1.04(+4.59%) |
Jul 16, 2007 | 22.60 | 22.82 | 22.55 | 22.59 | 3,343,962 | -0.12(-0.54%) |
Jul 13, 2007 | 22.52 | 22.92 | 22.45 | 22.72 | 4,251,700 | +0.14(+0.63%) |
Jul 12, 2007 | 22.09 | 22.60 | 21.96 | 22.57 | 3,563,826 | +0.62(+2.81%) |
Jul 11, 2007 | 21.81 | 21.98 | 21.69 | 21.96 | 4,215,024 | +0.15(+0.68%) |
Jul 10, 2007 | 22.16 | 22.18 | 21.80 | 21.81 | 4,402,845 | -0.44(-2.00%) |
Jul 09, 2007 | 22.39 | 22.43 | 22.21 | 22.25 | 4,575,209 | -0.23(-1.03%) |
Jul 06, 2007 | 22.56 | 22.57 | 22.35 | 22.48 | 2,287,876 | -0.04(-0.17%) |
Jul 05, 2007 | 22.70 | 22.70 | 22.41 | 22.52 | 2,683,559 | -0.10(-0.43%) |
Jul 03, 2007 | 22.59 | 22.77 | 22.50 | 22.62 | 1,155,063 | +0.03(+0.14%) |