Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 23.42 | 23.63 | 23.16 | 23.29 | 1,598,568 | -0.18(-0.76%) |
Sep 27, 2007 | 23.29 | 23.70 | 23.13 | 23.47 | 2,702,468 | +0.52(+2.27%) |
Sep 26, 2007 | 22.06 | 23.25 | 21.98 | 22.95 | 3,144,196 | +0.88(+3.98%) |
Sep 25, 2007 | 21.86 | 22.16 | 21.32 | 22.07 | 2,567,036 | -0.16(-0.71%) |
Sep 24, 2007 | 22.08 | 22.64 | 22.03 | 22.23 | 1,787,500 | +0.09(+0.42%) |
Sep 21, 2007 | 22.34 | 22.52 | 22.07 | 22.13 | 4,587,025 | -0.36(-1.59%) |
Sep 20, 2007 | 22.99 | 23.01 | 22.46 | 22.49 | 2,543,927 | -0.48(-2.08%) |
Sep 19, 2007 | 24.10 | 24.28 | 22.89 | 22.97 | 2,382,866 | -1.02(-4.26%) |
Sep 18, 2007 | 23.13 | 24.04 | 23.03 | 23.99 | 2,012,705 | +0.86(+3.74%) |
Sep 17, 2007 | 23.36 | 23.42 | 23.07 | 23.13 | 1,254,457 | -0.34(-1.46%) |
Sep 14, 2007 | 23.49 | 23.82 | 23.23 | 23.47 | 1,640,023 | -0.02(-0.09%) |
Sep 13, 2007 | 22.90 | 23.76 | 22.76 | 23.49 | 1,467,338 | +0.74(+3.23%) |
Sep 12, 2007 | 23.28 | 23.38 | 22.74 | 22.76 | 1,679,659 | -0.64(-2.72%) |
Sep 11, 2007 | 22.86 | 23.41 | 22.71 | 23.39 | 1,675,037 | +0.53(+2.31%) |
Sep 10, 2007 | 23.00 | 23.11 | 22.58 | 22.86 | 1,567,056 | +0.06(+0.25%) |
Sep 07, 2007 | 23.37 | 23.40 | 22.71 | 22.81 | 2,312,980 | -0.96(-4.03%) |
Sep 06, 2007 | 24.11 | 24.27 | 23.59 | 23.76 | 1,373,642 | -0.07(-0.30%) |
Sep 05, 2007 | 24.28 | 24.28 | 23.38 | 23.83 | 2,408,076 | -0.64(-2.63%) |
Sep 04, 2007 | 24.26 | 24.85 | 23.90 | 24.48 | 2,798,964 | +0.68(+2.85%) |
Aug 31, 2007 | 23.92 | 23.96 | 23.43 | 23.80 | 2,440,848 | +0.14(+0.60%) |
Aug 30, 2007 | 23.01 | 23.74 | 22.96 | 23.66 | 3,444,750 | +0.31(+1.31%) |
Aug 29, 2007 | 21.49 | 23.83 | 22.17 | 23.35 | 10,202,041 | +2.23(+10.59%) |
Aug 28, 2007 | 21.83 | 21.85 | 20.93 | 21.11 | 3,750,766 | -0.94(-4.24%) |
Aug 27, 2007 | 22.38 | 22.67 | 21.88 | 22.05 | 2,331,186 | -0.44(-1.97%) |
Aug 24, 2007 | 21.34 | 22.50 | 21.33 | 22.49 | 1,805,987 | +1.21(+5.67%) |
Aug 23, 2007 | 21.60 | 22.04 | 21.24 | 21.28 | 1,893,660 | -0.26(-1.23%) |
Aug 22, 2007 | 21.39 | 21.81 | 21.33 | 21.55 | 1,881,335 | +0.26(+1.24%) |
Aug 21, 2007 | 21.42 | 21.85 | 21.07 | 21.28 | 3,631,721 | -1.11(-4.97%) |
Aug 20, 2007 | 22.46 | 23.27 | 22.08 | 22.40 | 2,019,008 | +0.07(+0.32%) |
Aug 17, 2007 | 21.96 | 22.61 | 21.43 | 22.33 | 1,976,431 | +0.96(+4.51%) |
Aug 16, 2007 | 20.73 | 21.43 | 20.30 | 21.36 | 1,988,476 | +0.66(+3.17%) |
Aug 15, 2007 | 21.00 | 21.58 | 20.60 | 20.71 | 1,443,085 | -0.29(-1.39%) |
Aug 14, 2007 | 21.33 | 21.69 | 20.97 | 21.00 | 1,359,357 | -0.41(-1.93%) |
Aug 13, 2007 | 21.90 | 22.39 | 21.22 | 21.41 | 1,609,352 | -0.44(-2.03%) |
Aug 10, 2007 | 22.57 | 22.88 | 21.84 | 21.86 | 2,571,658 | -1.06(-4.61%) |
Aug 09, 2007 | 21.96 | 23.82 | 21.96 | 22.91 | 3,589,788 | +0.24(+1.04%) |
Aug 08, 2007 | 21.53 | 22.88 | 21.48 | 22.68 | 3,135,652 | +1.19(+5.52%) |
Aug 07, 2007 | 21.43 | 21.89 | 21.29 | 21.49 | 1,870,551 | -0.01(-0.07%) |
Aug 06, 2007 | 21.43 | 21.61 | 20.90 | 21.51 | 2,739,960 | +0.21(+1.01%) |
Aug 03, 2007 | 21.36 | 21.68 | 21.20 | 21.29 | 2,650,088 | -0.39(-1.78%) |
Aug 02, 2007 | 21.52 | 21.84 | 21.42 | 21.68 | 1,296,913 | +0.22(+1.03%) |
Aug 01, 2007 | 21.88 | 22.13 | 21.08 | 21.46 | 3,514,698 | -0.53(-2.40%) |
Jul 31, 2007 | 22.22 | 22.92 | 21.96 | 21.98 | 3,442,533 | -0.05(-0.23%) |
Jul 30, 2007 | 22.03 | 22.13 | 21.71 | 22.03 | 3,050,220 | +0.09(+0.42%) |
Jul 27, 2007 | 22.89 | 22.89 | 21.87 | 21.94 | 3,827,913 | -0.94(-4.12%) |
Jul 26, 2007 | 23.21 | 23.43 | 22.79 | 22.88 | 2,973,702 | -0.61(-2.58%) |
Jul 25, 2007 | 23.66 | 24.03 | 23.18 | 23.49 | 1,857,868 | -0.05(-0.21%) |
Jul 24, 2007 | 23.78 | 24.19 | 23.28 | 23.54 | 2,610,852 | -0.71(-2.94%) |
Jul 23, 2007 | 25.49 | 25.64 | 24.02 | 24.26 | 3,448,812 | -1.39(-5.40%) |
Jul 20, 2007 | 23.50 | 25.88 | 23.40 | 25.64 | 9,145,184 | +2.08(+8.82%) |
Jul 19, 2007 | 22.97 | 24.29 | 22.85 | 23.56 | 3,547,969 | +0.80(+3.51%) |
Jul 18, 2007 | 22.92 | 23.12 | 22.71 | 22.76 | 953,062 | -0.30(-1.30%) |
Jul 17, 2007 | 23.10 | 23.21 | 22.96 | 23.06 | 640,183 | +0.04(+0.19%) |
Jul 16, 2007 | 23.24 | 23.31 | 22.95 | 23.02 | 1,439,555 | -0.19(-0.83%) |
Jul 13, 2007 | 23.33 | 23.42 | 23.07 | 23.21 | 1,129,809 | -0.08(-0.34%) |
Jul 12, 2007 | 22.68 | 23.46 | 22.65 | 23.29 | 2,280,907 | +0.74(+3.29%) |
Jul 11, 2007 | 22.21 | 22.56 | 22.06 | 22.55 | 1,194,234 | +0.29(+1.32%) |
Jul 10, 2007 | 22.60 | 22.68 | 22.21 | 22.26 | 1,914,627 | -0.54(-2.38%) |
Jul 09, 2007 | 22.87 | 22.90 | 22.56 | 22.80 | 1,030,231 | -0.07(-0.31%) |
Jul 06, 2007 | 22.84 | 22.94 | 22.67 | 22.87 | 1,371,121 | -0.02(-0.09%) |
Jul 05, 2007 | 22.88 | 23.15 | 22.83 | 22.89 | 1,077,429 | +0.04(+0.19%) |
Jul 03, 2007 | 22.92 | 23.01 | 22.81 | 22.85 | 562,734 | +0.12(+0.53%) |