Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 21.82 | 22.50 | 21.65 | 22.28 | 7,139,189 | +0.43(+1.98%) |
Sep 27, 2007 | 21.13 | 22.20 | 21.13 | 21.85 | 10,327,382 | +0.69(+3.24%) |
Sep 26, 2007 | 21.61 | 22.04 | 21.05 | 21.16 | 5,648,232 | -0.38(-1.76%) |
Sep 25, 2007 | 21.67 | 21.67 | 21.22 | 21.54 | 6,777,529 | -0.01(-0.07%) |
Sep 24, 2007 | 21.85 | 21.96 | 21.45 | 21.56 | 6,177,627 | -0.25(-1.13%) |
Sep 21, 2007 | 22.21 | 22.38 | 21.71 | 21.80 | 6,663,646 | -0.08(-0.37%) |
Sep 20, 2007 | 21.88 | 22.26 | 21.71 | 21.88 | 7,221,781 | -0.13(-0.61%) |
Sep 19, 2007 | 22.66 | 22.81 | 21.80 | 22.02 | 9,379,082 | -0.28(-1.27%) |
Sep 18, 2007 | 21.30 | 22.39 | 21.26 | 22.30 | 13,766,978 | +1.12(+5.31%) |
Sep 17, 2007 | 21.94 | 22.01 | 21.07 | 21.18 | 10,434,013 | -0.54(-2.50%) |
Sep 14, 2007 | 22.04 | 22.05 | 21.55 | 21.72 | 12,682,946 | -0.65(-2.90%) |
Sep 13, 2007 | 22.16 | 22.55 | 21.97 | 22.37 | 6,360,405 | +0.22(+1.01%) |
Sep 12, 2007 | 22.05 | 22.30 | 21.75 | 22.15 | 9,015,710 | -0.19(-0.87%) |
Sep 11, 2007 | 21.23 | 22.59 | 21.21 | 22.34 | 8,279,229 | +0.07(+0.30%) |
Sep 10, 2007 | 23.31 | 23.37 | 22.26 | 22.27 | 5,143,278 | -0.80(-3.45%) |
Sep 07, 2007 | 23.51 | 23.74 | 22.73 | 23.07 | 5,587,261 | -0.95(-3.94%) |
Sep 06, 2007 | 24.57 | 24.57 | 23.96 | 24.01 | 2,897,441 | -0.01(-0.06%) |
Sep 05, 2007 | 24.20 | 24.22 | 23.66 | 24.03 | 4,861,390 | -0.37(-1.53%) |
Sep 04, 2007 | 24.20 | 24.55 | 23.84 | 24.40 | 4,188,968 | +0.36(+1.49%) |
Aug 31, 2007 | 23.69 | 24.07 | 23.52 | 24.04 | 5,112,255 | +0.88(+3.79%) |
Aug 30, 2007 | 22.50 | 23.32 | 22.50 | 23.17 | 3,852,019 | +0.20(+0.88%) |
Aug 29, 2007 | 22.70 | 23.06 | 22.12 | 22.96 | 5,705,442 | +0.57(+2.56%) |
Aug 28, 2007 | 23.45 | 23.63 | 22.23 | 22.39 | 6,821,444 | -1.17(-4.96%) |
Aug 27, 2007 | 23.72 | 23.78 | 23.23 | 23.56 | 3,558,850 | -0.18(-0.75%) |
Aug 24, 2007 | 23.16 | 23.81 | 23.01 | 23.74 | 5,306,582 | +0.73(+3.17%) |
Aug 23, 2007 | 23.16 | 23.60 | 22.83 | 23.01 | 4,351,333 | -0.02(-0.10%) |
Aug 22, 2007 | 22.43 | 23.16 | 22.39 | 23.03 | 5,665,690 | +0.98(+4.46%) |
Aug 21, 2007 | 22.44 | 22.44 | 21.95 | 22.05 | 5,646,654 | -0.24(-1.07%) |
Aug 20, 2007 | 22.73 | 22.84 | 21.99 | 22.29 | 5,890,415 | -0.07(-0.33%) |
Aug 17, 2007 | 23.08 | 23.31 | 21.88 | 22.36 | 8,027,625 | +0.44(+2.00%) |
Aug 16, 2007 | 21.60 | 22.26 | 20.91 | 21.92 | 13,623,721 | -0.38(-1.70%) |
Aug 15, 2007 | 23.46 | 23.78 | 22.08 | 22.30 | 10,363,947 | -1.36(-5.73%) |
Aug 14, 2007 | 24.56 | 24.57 | 23.46 | 23.66 | 5,158,587 | -0.62(-2.55%) |
Aug 13, 2007 | 24.27 | 24.62 | 23.90 | 24.27 | 3,698,787 | +0.27(+1.12%) |
Aug 10, 2007 | 23.81 | 24.27 | 22.90 | 24.01 | 7,405,627 | -0.51(-2.10%) |
Aug 09, 2007 | 24.05 | 24.56 | 23.83 | 24.52 | 5,937,045 | -0.17(-0.69%) |
Aug 08, 2007 | 24.51 | 25.03 | 24.30 | 24.69 | 7,284,998 | +0.66(+2.73%) |
Aug 07, 2007 | 23.27 | 24.45 | 23.08 | 24.04 | 8,499,878 | +0.78(+3.36%) |
Aug 06, 2007 | 23.78 | 23.78 | 23.02 | 23.25 | 10,438,186 | -0.26(-1.11%) |
Aug 03, 2007 | 23.74 | 24.01 | 23.47 | 23.52 | 6,846,288 | -0.50(-2.08%) |
Aug 02, 2007 | 23.83 | 24.20 | 23.43 | 24.01 | 7,951,532 | +0.60(+2.54%) |
Aug 01, 2007 | 23.84 | 24.08 | 22.78 | 23.42 | 10,844,594 | -0.66(-2.75%) |
Jul 31, 2007 | 24.65 | 24.90 | 23.99 | 24.08 | 7,178,678 | -0.29(-1.19%) |
Jul 30, 2007 | 24.09 | 24.58 | 23.66 | 24.37 | 9,549,941 | +0.26(+1.08%) |
Jul 27, 2007 | 24.57 | 24.77 | 23.71 | 24.11 | 12,878,793 | -0.41(-1.67%) |
Jul 26, 2007 | 24.76 | 28.29 | 23.87 | 24.52 | 11,390,587 | -0.84(-3.32%) |
Jul 25, 2007 | 25.69 | 25.99 | 24.86 | 25.36 | 6,912,307 | -0.20(-0.79%) |
Jul 24, 2007 | 26.00 | 26.02 | 25.27 | 25.56 | 10,727,129 | -0.40(-1.55%) |
Jul 23, 2007 | 26.00 | 26.14 | 25.59 | 25.96 | 6,319,444 | -0.01(-0.03%) |
Jul 20, 2007 | 26.75 | 26.97 | 25.73 | 25.97 | 9,338,231 | -0.78(-2.92%) |
Jul 19, 2007 | 26.90 | 27.14 | 26.55 | 26.75 | 8,433,670 | +0.10(+0.36%) |
Jul 18, 2007 | 26.07 | 26.72 | 26.07 | 26.66 | 5,344,722 | +0.16(+0.62%) |
Jul 17, 2007 | 26.70 | 26.97 | 26.26 | 26.49 | 8,631,220 | -0.35(-1.30%) |
Jul 16, 2007 | 27.75 | 27.77 | 26.62 | 26.84 | 14,008,308 | -0.92(-3.33%) |
Jul 13, 2007 | 27.55 | 27.89 | 27.34 | 27.77 | 4,981,182 | +0.24(+0.87%) |
Jul 12, 2007 | 27.40 | 27.66 | 27.13 | 27.53 | 3,771,345 | +0.19(+0.68%) |
Jul 11, 2007 | 27.25 | 27.58 | 26.96 | 27.34 | 3,253,326 | +0.04(+0.14%) |
Jul 10, 2007 | 27.55 | 27.63 | 26.99 | 27.31 | 3,292,237 | -0.25(-0.89%) |
Jul 09, 2007 | 27.77 | 27.99 | 27.45 | 27.55 | 4,120,746 | -0.28(-0.99%) |
Jul 06, 2007 | 28.06 | 28.06 | 27.61 | 27.83 | 3,457,349 | -0.01(-0.03%) |
Jul 05, 2007 | 28.12 | 28.28 | 27.63 | 27.83 | 3,237,342 | -0.08(-0.29%) |
Jul 03, 2007 | 27.92 | 28.01 | 27.70 | 27.92 | 1,344,439 | +0.09(+0.32%) |