Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 21.21 | 21.33 | 20.56 | 20.71 | 6,376,030 | -0.50(-2.34%) |
Sep 27, 2007 | 21.30 | 21.44 | 21.14 | 21.21 | 2,397,313 | +0.00(+0.00%) |
Sep 26, 2007 | 21.38 | 21.40 | 21.08 | 21.21 | 2,018,944 | +0.04(+0.20%) |
Sep 25, 2007 | 20.95 | 21.28 | 20.89 | 21.16 | 1,738,643 | +0.01(+0.04%) |
Sep 24, 2007 | 21.42 | 21.55 | 21.00 | 21.16 | 4,194,161 | -0.15(-0.68%) |
Sep 21, 2007 | 21.85 | 22.21 | 21.22 | 21.30 | 3,007,350 | -0.45(-2.09%) |
Sep 20, 2007 | 22.18 | 22.28 | 21.69 | 21.75 | 1,676,754 | -0.57(-2.53%) |
Sep 19, 2007 | 22.67 | 23.04 | 22.17 | 22.32 | 2,150,591 | +0.02(+0.08%) |
Sep 18, 2007 | 21.59 | 22.53 | 21.48 | 22.30 | 3,891,302 | +0.95(+4.45%) |
Sep 17, 2007 | 21.98 | 22.08 | 21.26 | 21.35 | 1,416,260 | -0.74(-3.34%) |
Sep 14, 2007 | 22.27 | 22.39 | 21.91 | 22.09 | 1,584,554 | -0.38(-1.68%) |
Sep 13, 2007 | 22.66 | 22.88 | 22.41 | 22.47 | 1,212,136 | +0.02(+0.08%) |
Sep 12, 2007 | 22.52 | 22.73 | 22.30 | 22.45 | 1,635,789 | -0.27(-1.21%) |
Sep 11, 2007 | 22.11 | 22.88 | 22.11 | 22.72 | 1,408,207 | +0.81(+3.67%) |
Sep 10, 2007 | 22.63 | 22.79 | 21.85 | 21.92 | 1,481,150 | -0.33(-1.46%) |
Sep 07, 2007 | 22.79 | 22.79 | 22.12 | 22.24 | 1,882,161 | -0.66(-2.88%) |
Sep 06, 2007 | 22.53 | 23.13 | 22.53 | 22.90 | 1,861,037 | +0.32(+1.40%) |
Sep 05, 2007 | 22.71 | 22.79 | 22.35 | 22.59 | 1,177,474 | -0.37(-1.61%) |
Sep 04, 2007 | 22.37 | 23.01 | 22.33 | 22.95 | 1,379,497 | +0.63(+2.80%) |
Aug 31, 2007 | 22.32 | 22.45 | 21.99 | 22.33 | 1,513,128 | +0.45(+2.08%) |
Aug 30, 2007 | 21.70 | 22.00 | 21.44 | 21.88 | 1,789,961 | +0.11(+0.51%) |
Aug 29, 2007 | 21.25 | 21.86 | 21.02 | 21.76 | 2,005,639 | +0.89(+4.27%) |
Aug 28, 2007 | 21.27 | 21.58 | 20.77 | 20.87 | 2,838,939 | -0.93(-4.25%) |
Aug 27, 2007 | 21.85 | 21.91 | 21.66 | 21.80 | 2,744,288 | -0.21(-0.97%) |
Aug 24, 2007 | 21.25 | 22.08 | 21.24 | 22.01 | 3,059,985 | +0.70(+3.30%) |
Aug 23, 2007 | 20.98 | 21.38 | 20.94 | 21.31 | 3,061,269 | +0.30(+1.43%) |
Aug 22, 2007 | 20.50 | 21.28 | 20.50 | 21.01 | 2,494,065 | +0.55(+2.68%) |
Aug 21, 2007 | 20.50 | 20.66 | 20.23 | 20.46 | 2,395,446 | -0.16(-0.79%) |
Aug 20, 2007 | 21.12 | 21.22 | 20.44 | 20.62 | 1,614,314 | -0.21(-0.99%) |
Aug 17, 2007 | 20.84 | 21.16 | 20.59 | 20.83 | 3,916,861 | +0.71(+3.53%) |
Aug 16, 2007 | 19.73 | 20.29 | 19.16 | 20.12 | 12,103,394 | -0.17(-0.84%) |
Aug 15, 2007 | 20.34 | 20.80 | 19.80 | 20.29 | 4,746,542 | -0.09(-0.42%) |
Aug 14, 2007 | 21.18 | 21.41 | 20.31 | 20.38 | 5,693,401 | -0.78(-3.69%) |
Aug 13, 2007 | 21.05 | 21.43 | 20.90 | 21.16 | 3,911,609 | +0.41(+1.98%) |
Aug 10, 2007 | 21.00 | 21.08 | 20.17 | 20.74 | 6,764,904 | -0.56(-2.61%) |
Aug 09, 2007 | 21.86 | 22.17 | 21.25 | 21.30 | 3,700,597 | -0.98(-4.38%) |
Aug 08, 2007 | 22.40 | 22.83 | 21.75 | 22.28 | 3,415,481 | +0.21(+0.97%) |
Aug 07, 2007 | 21.55 | 22.45 | 21.46 | 22.06 | 4,988,082 | +0.32(+1.46%) |
Aug 06, 2007 | 21.48 | 21.80 | 21.13 | 21.75 | 2,433,572 | +0.39(+1.85%) |
Aug 03, 2007 | 21.46 | 21.82 | 21.31 | 21.35 | 2,899,511 | -0.46(-2.12%) |
Aug 02, 2007 | 21.91 | 22.12 | 21.46 | 21.82 | 4,324,058 | +0.27(+1.27%) |
Aug 01, 2007 | 21.55 | 21.79 | 21.28 | 21.54 | 3,888,267 | -0.09(-0.44%) |
Jul 31, 2007 | 22.36 | 22.61 | 21.62 | 21.64 | 3,998,550 | -0.63(-2.81%) |
Jul 30, 2007 | 22.23 | 22.77 | 22.21 | 22.26 | 5,345,916 | +0.10(+0.46%) |
Jul 27, 2007 | 22.52 | 23.15 | 22.00 | 22.16 | 6,499,636 | -0.30(-1.34%) |
Jul 26, 2007 | 23.34 | 23.34 | 22.19 | 22.46 | 4,401,085 | -1.08(-4.59%) |
Jul 25, 2007 | 23.63 | 23.80 | 23.34 | 23.54 | 3,446,622 | -0.02(-0.07%) |
Jul 24, 2007 | 23.32 | 23.73 | 22.87 | 23.55 | 7,933,625 | -0.01(-0.04%) |
Jul 23, 2007 | 23.65 | 24.11 | 23.55 | 23.56 | 1,716,785 | -0.18(-0.76%) |
Jul 20, 2007 | 24.41 | 24.52 | 23.61 | 23.74 | 2,113,828 | -0.87(-3.55%) |
Jul 19, 2007 | 24.72 | 24.87 | 24.50 | 24.62 | 1,224,974 | -0.14(-0.55%) |
Jul 18, 2007 | 24.40 | 24.91 | 24.21 | 24.75 | 2,572,960 | +0.33(+1.37%) |
Jul 17, 2007 | 23.86 | 24.58 | 23.81 | 24.42 | 2,582,997 | +0.40(+1.68%) |
Jul 16, 2007 | 24.42 | 24.53 | 23.79 | 24.02 | 3,110,404 | -0.59(-2.40%) |
Jul 13, 2007 | 24.50 | 24.86 | 24.29 | 24.61 | 1,568,215 | +0.28(+1.16%) |
Jul 12, 2007 | 23.81 | 24.51 | 23.81 | 24.33 | 2,014,742 | +0.63(+2.64%) |
Jul 11, 2007 | 23.38 | 23.70 | 23.21 | 23.70 | 1,647,226 | +0.36(+1.54%) |
Jul 10, 2007 | 23.55 | 23.81 | 23.31 | 23.34 | 1,856,835 | -0.57(-2.37%) |
Jul 09, 2007 | 23.99 | 24.14 | 23.79 | 23.91 | 1,563,053 | +0.06(+0.25%) |
Jul 06, 2007 | 23.83 | 23.99 | 23.67 | 23.85 | 2,664,226 | +0.04(+0.18%) |
Jul 05, 2007 | 23.73 | 23.92 | 23.62 | 23.80 | 2,155,796 | +0.24(+1.02%) |
Jul 03, 2007 | 23.48 | 23.85 | 23.40 | 23.56 | 1,917,957 | -0.21(-0.90%) |