Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 22.21 | 22.34 | 21.95 | 22.22 | 1,622,298 | -0.05(-0.23%) |
Sep 27, 2007 | 21.91 | 22.31 | 21.68 | 22.27 | 1,336,816 | +0.36(+1.66%) |
Sep 26, 2007 | 22.32 | 22.40 | 21.27 | 21.90 | 4,216,261 | -0.97(-4.23%) |
Sep 25, 2007 | 22.59 | 22.95 | 22.44 | 22.87 | 1,545,282 | +0.28(+1.22%) |
Sep 24, 2007 | 22.94 | 23.02 | 22.53 | 22.60 | 1,152,812 | -0.38(-1.65%) |
Sep 21, 2007 | 23.55 | 23.55 | 22.92 | 22.97 | 1,618,803 | +0.01(+0.06%) |
Sep 20, 2007 | 23.80 | 23.82 | 22.81 | 22.96 | 1,626,867 | -0.84(-3.53%) |
Sep 19, 2007 | 23.47 | 24.25 | 23.47 | 23.80 | 1,628,749 | +0.57(+2.47%) |
Sep 18, 2007 | 22.45 | 23.27 | 22.35 | 23.23 | 1,638,830 | +0.92(+4.14%) |
Sep 17, 2007 | 22.54 | 22.66 | 22.22 | 22.31 | 1,148,646 | -0.41(-1.80%) |
Sep 14, 2007 | 22.43 | 22.75 | 22.39 | 22.71 | 966,255 | +0.12(+0.53%) |
Sep 13, 2007 | 22.42 | 22.74 | 22.19 | 22.60 | 1,502,003 | +0.19(+0.86%) |
Sep 12, 2007 | 22.35 | 22.68 | 22.22 | 22.40 | 1,779,958 | -0.02(-0.10%) |
Sep 11, 2007 | 22.21 | 22.50 | 22.16 | 22.42 | 1,392,461 | +0.22(+0.97%) |
Sep 10, 2007 | 22.44 | 22.50 | 22.02 | 22.21 | 2,730,756 | -0.11(-0.50%) |
Sep 07, 2007 | 22.58 | 22.60 | 22.31 | 22.32 | 1,717,458 | -0.69(-3.01%) |
Sep 06, 2007 | 22.78 | 23.03 | 22.22 | 23.01 | 2,491,242 | +0.37(+1.64%) |
Sep 05, 2007 | 23.26 | 23.27 | 22.56 | 22.64 | 2,008,316 | -0.65(-2.81%) |
Sep 04, 2007 | 23.27 | 23.42 | 22.99 | 23.29 | 1,909,795 | -0.47(-1.97%) |
Aug 31, 2007 | 24.03 | 24.08 | 23.68 | 23.76 | 1,223,914 | -0.05(-0.22%) |
Aug 30, 2007 | 23.76 | 24.09 | 23.56 | 23.82 | 1,008,324 | -0.11(-0.47%) |
Aug 29, 2007 | 23.39 | 23.93 | 23.33 | 23.93 | 962,760 | +0.62(+2.68%) |
Aug 28, 2007 | 23.74 | 23.76 | 23.28 | 23.30 | 1,624,314 | -0.50(-2.09%) |
Aug 27, 2007 | 24.08 | 24.20 | 23.78 | 23.80 | 739,106 | -0.39(-1.63%) |
Aug 24, 2007 | 23.91 | 24.42 | 23.78 | 24.20 | 985,206 | +0.39(+1.63%) |
Aug 23, 2007 | 24.03 | 24.17 | 23.60 | 23.81 | 1,098,915 | -0.10(-0.44%) |
Aug 22, 2007 | 24.11 | 24.25 | 23.83 | 23.91 | 1,275,392 | -0.10(-0.40%) |
Aug 21, 2007 | 23.67 | 24.18 | 23.49 | 24.01 | 730,504 | +0.14(+0.59%) |
Aug 20, 2007 | 24.01 | 24.49 | 23.72 | 23.87 | 1,200,930 | -0.13(-0.56%) |
Aug 17, 2007 | 24.44 | 24.65 | 23.41 | 24.00 | 1,924,042 | +0.31(+1.32%) |
Aug 16, 2007 | 23.16 | 24.80 | 22.33 | 23.69 | 2,120,412 | +0.19(+0.82%) |
Aug 15, 2007 | 24.32 | 24.68 | 23.47 | 23.50 | 1,294,478 | -0.95(-3.90%) |
Aug 14, 2007 | 24.14 | 25.10 | 24.14 | 24.45 | 1,512,083 | -0.13(-0.55%) |
Aug 13, 2007 | 25.36 | 25.62 | 24.48 | 24.58 | 1,108,323 | -0.66(-2.62%) |
Aug 10, 2007 | 23.59 | 25.69 | 23.59 | 25.24 | 1,617,593 | +1.06(+4.37%) |
Aug 09, 2007 | 26.03 | 26.03 | 23.65 | 24.19 | 2,981,560 | -1.18(-4.66%) |
Aug 08, 2007 | 25.20 | 25.67 | 24.96 | 25.37 | 2,008,585 | +0.37(+1.49%) |
Aug 07, 2007 | 24.92 | 25.27 | 24.65 | 25.00 | 2,883,092 | -0.13(-0.53%) |
Aug 06, 2007 | 24.62 | 25.13 | 24.22 | 25.13 | 2,510,411 | +0.16(+0.66%) |
Aug 03, 2007 | 25.27 | 25.62 | 24.95 | 24.97 | 1,754,286 | -0.65(-2.53%) |
Aug 02, 2007 | 25.54 | 25.82 | 25.43 | 25.62 | 1,139,288 | +0.07(+0.29%) |
Aug 01, 2007 | 25.21 | 25.72 | 25.00 | 25.54 | 2,183,292 | +0.25(+1.00%) |
Jul 31, 2007 | 25.75 | 25.97 | 25.29 | 25.29 | 2,440,207 | -0.46(-1.79%) |
Jul 30, 2007 | 25.56 | 25.88 | 25.32 | 25.75 | 2,260,599 | +0.01(+0.06%) |
Jul 27, 2007 | 26.38 | 26.57 | 25.74 | 25.74 | 2,222,696 | -0.61(-2.32%) |
Jul 26, 2007 | 26.68 | 26.84 | 26.04 | 26.35 | 2,341,242 | -0.62(-2.32%) |
Jul 25, 2007 | 26.03 | 27.03 | 26.01 | 26.97 | 4,400,781 | +0.12(+0.44%) |
Jul 24, 2007 | 27.85 | 27.90 | 26.64 | 26.85 | 4,876,667 | -1.15(-4.12%) |
Jul 23, 2007 | 27.69 | 28.23 | 27.69 | 28.00 | 2,102,670 | -0.15(-0.53%) |
Jul 20, 2007 | 28.26 | 28.45 | 28.04 | 28.15 | 1,270,553 | -0.10(-0.37%) |
Jul 19, 2007 | 27.98 | 28.43 | 27.98 | 28.26 | 838,971 | +0.25(+0.88%) |
Jul 18, 2007 | 28.01 | 28.24 | 27.76 | 28.01 | 961,282 | -0.13(-0.48%) |
Jul 17, 2007 | 28.21 | 28.42 | 28.10 | 28.15 | 1,035,340 | +0.01(+0.03%) |
Jul 16, 2007 | 28.19 | 28.27 | 27.90 | 28.14 | 577,280 | -0.16(-0.55%) |
Jul 13, 2007 | 28.27 | 28.33 | 28.01 | 28.29 | 503,087 | +0.06(+0.21%) |
Jul 12, 2007 | 27.80 | 28.23 | 27.77 | 28.23 | 851,068 | +0.46(+1.66%) |
Jul 11, 2007 | 27.60 | 27.77 | 27.28 | 27.77 | 847,976 | +0.13(+0.48%) |
Jul 10, 2007 | 27.93 | 28.03 | 27.64 | 27.64 | 1,266,521 | -0.38(-1.35%) |
Jul 09, 2007 | 27.63 | 28.05 | 27.63 | 28.02 | 852,277 | +0.38(+1.37%) |
Jul 06, 2007 | 27.38 | 27.68 | 27.26 | 27.64 | 633,865 | +0.10(+0.38%) |
Jul 05, 2007 | 27.57 | 27.63 | 27.38 | 27.54 | 644,618 | -0.12(-0.43%) |
Jul 03, 2007 | 27.57 | 27.71 | 27.46 | 27.65 | 384,002 | +0.10(+0.35%) |