Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 23.91 | 23.95 | 23.67 | 23.86 | 649,263 | -0.08(-0.33%) |
Sep 27, 2007 | 23.88 | 23.94 | 23.64 | 23.94 | 856,968 | +0.18(+0.78%) |
Sep 26, 2007 | 23.63 | 23.92 | 23.42 | 23.75 | 646,062 | +0.09(+0.36%) |
Sep 25, 2007 | 23.17 | 23.82 | 23.17 | 23.67 | 1,358,826 | +0.44(+1.89%) |
Sep 24, 2007 | 23.29 | 23.43 | 23.13 | 23.23 | 1,372,249 | -0.10(-0.42%) |
Sep 21, 2007 | 23.48 | 23.51 | 23.28 | 23.33 | 1,239,873 | +0.05(+0.20%) |
Sep 20, 2007 | 23.27 | 23.45 | 23.23 | 23.28 | 1,006,627 | -0.08(-0.35%) |
Sep 19, 2007 | 23.54 | 23.61 | 23.36 | 23.36 | 820,582 | -0.07(-0.32%) |
Sep 18, 2007 | 23.39 | 23.66 | 23.27 | 23.44 | 1,794,781 | +0.13(+0.56%) |
Sep 17, 2007 | 23.31 | 23.40 | 23.24 | 23.31 | 829,808 | -0.03(-0.12%) |
Sep 14, 2007 | 23.18 | 23.43 | 23.10 | 23.33 | 833,748 | +0.17(+0.74%) |
Sep 13, 2007 | 22.91 | 23.31 | 22.87 | 23.16 | 1,684,670 | +0.35(+1.55%) |
Sep 12, 2007 | 22.48 | 23.12 | 22.34 | 22.81 | 1,183,273 | +0.31(+1.38%) |
Sep 11, 2007 | 22.45 | 22.61 | 22.30 | 22.50 | 1,023,121 | +0.18(+0.83%) |
Sep 10, 2007 | 22.60 | 22.65 | 22.13 | 22.31 | 1,368,164 | -0.24(-1.04%) |
Sep 07, 2007 | 22.51 | 22.74 | 22.50 | 22.55 | 1,256,038 | -0.11(-0.48%) |
Sep 06, 2007 | 22.51 | 22.67 | 22.44 | 22.66 | 1,553,919 | +0.16(+0.70%) |
Sep 05, 2007 | 22.69 | 22.84 | 22.44 | 22.50 | 1,144,799 | -0.32(-1.41%) |
Sep 04, 2007 | 22.76 | 23.04 | 22.74 | 22.82 | 773,733 | +0.00(+0.02%) |
Aug 31, 2007 | 22.98 | 23.00 | 22.61 | 22.82 | 625,293 | +0.05(+0.24%) |
Aug 30, 2007 | 22.57 | 22.87 | 22.57 | 22.76 | 759,884 | +0.05(+0.21%) |
Aug 29, 2007 | 22.68 | 22.85 | 22.53 | 22.72 | 675,716 | +0.22(+0.99%) |
Aug 28, 2007 | 22.68 | 22.85 | 22.46 | 22.49 | 606,509 | -0.30(-1.31%) |
Aug 27, 2007 | 22.87 | 22.90 | 22.71 | 22.79 | 674,492 | -0.07(-0.31%) |
Aug 24, 2007 | 22.57 | 22.92 | 22.47 | 22.86 | 946,325 | +0.29(+1.29%) |
Aug 23, 2007 | 22.88 | 22.94 | 22.45 | 22.57 | 2,387,256 | -0.19(-0.84%) |
Aug 22, 2007 | 22.81 | 23.04 | 22.68 | 22.76 | 995,894 | +0.05(+0.21%) |
Aug 21, 2007 | 22.39 | 22.94 | 22.39 | 22.72 | 1,579,360 | +0.17(+0.75%) |
Aug 20, 2007 | 22.42 | 22.79 | 22.26 | 22.55 | 1,323,674 | +0.28(+1.25%) |
Aug 17, 2007 | 22.32 | 22.42 | 21.94 | 22.27 | 1,117,904 | +0.33(+1.50%) |
Aug 16, 2007 | 21.65 | 22.03 | 21.16 | 21.94 | 2,158,141 | +0.06(+0.27%) |
Aug 15, 2007 | 22.29 | 22.32 | 21.67 | 21.88 | 2,737,807 | -0.45(-2.00%) |
Aug 14, 2007 | 22.75 | 22.91 | 22.29 | 22.33 | 1,118,631 | -0.38(-1.66%) |
Aug 13, 2007 | 22.81 | 23.13 | 22.62 | 22.71 | 2,205,622 | +0.02(+0.10%) |
Aug 10, 2007 | 23.18 | 23.32 | 22.60 | 22.68 | 2,626,770 | -1.10(-4.62%) |
Aug 09, 2007 | 23.60 | 24.31 | 23.38 | 23.78 | 2,667,236 | -0.07(-0.28%) |
Aug 08, 2007 | 23.63 | 24.25 | 23.37 | 23.85 | 4,076,598 | +0.08(+0.35%) |
Aug 07, 2007 | 22.28 | 24.00 | 21.91 | 23.76 | 3,720,990 | +1.53(+6.88%) |
Aug 06, 2007 | 21.77 | 22.29 | 21.47 | 22.24 | 1,481,358 | +0.73(+3.41%) |
Aug 03, 2007 | 21.62 | 21.96 | 21.50 | 21.50 | 772,994 | -0.33(-1.49%) |
Aug 02, 2007 | 21.67 | 21.91 | 21.47 | 21.83 | 989,553 | +0.22(+1.03%) |
Aug 01, 2007 | 21.33 | 21.63 | 21.20 | 21.60 | 1,499,037 | +0.29(+1.38%) |
Jul 31, 2007 | 21.79 | 21.90 | 21.31 | 21.31 | 1,259,679 | -0.39(-1.79%) |
Jul 30, 2007 | 21.22 | 21.88 | 21.02 | 21.70 | 1,133,186 | +0.45(+2.14%) |
Jul 27, 2007 | 21.53 | 21.64 | 21.18 | 21.24 | 566,321 | -0.27(-1.26%) |
Jul 26, 2007 | 21.77 | 22.04 | 21.43 | 21.51 | 1,039,308 | -0.41(-1.88%) |
Jul 25, 2007 | 21.87 | 22.00 | 21.76 | 21.93 | 799,713 | +0.16(+0.72%) |
Jul 24, 2007 | 21.60 | 21.97 | 21.42 | 21.77 | 1,372,175 | +0.03(+0.14%) |
Jul 23, 2007 | 21.59 | 21.81 | 21.57 | 21.74 | 834,775 | +0.13(+0.60%) |
Jul 20, 2007 | 21.80 | 21.80 | 21.52 | 21.61 | 1,538,218 | -0.20(-0.90%) |
Jul 19, 2007 | 21.96 | 21.96 | 21.68 | 21.80 | 986,615 | -0.05(-0.22%) |
Jul 18, 2007 | 21.87 | 21.96 | 21.64 | 21.85 | 584,766 | -0.02(-0.09%) |
Jul 17, 2007 | 21.79 | 21.96 | 21.79 | 21.87 | 531,863 | +0.07(+0.34%) |
Jul 16, 2007 | 21.96 | 21.97 | 21.77 | 21.80 | 525,799 | -0.24(-1.07%) |
Jul 13, 2007 | 21.89 | 22.05 | 21.76 | 22.03 | 815,643 | +0.16(+0.72%) |
Jul 12, 2007 | 21.69 | 21.89 | 21.60 | 21.87 | 927,452 | +0.37(+1.71%) |
Jul 11, 2007 | 21.51 | 21.57 | 21.42 | 21.51 | 1,205,772 | +0.04(+0.16%) |
Jul 10, 2007 | 21.74 | 21.74 | 21.45 | 21.47 | 1,159,069 | -0.24(-1.10%) |
Jul 09, 2007 | 21.56 | 21.73 | 21.33 | 21.71 | 1,132,123 | +0.17(+0.80%) |
Jul 06, 2007 | 21.43 | 21.56 | 21.30 | 21.54 | 492,445 | +0.14(+0.64%) |
Jul 05, 2007 | 21.55 | 21.55 | 21.31 | 21.40 | 493,616 | -0.09(-0.40%) |
Jul 03, 2007 | 21.44 | 21.53 | 21.39 | 21.49 | 592,000 | +0.15(+0.70%) |