Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 25.65 | 26.00 | 24.89 | 25.23 | 1,489,933 | -0.48(-1.87%) |
Sep 27, 2007 | 25.61 | 25.80 | 25.07 | 25.71 | 1,031,406 | +0.11(+0.42%) |
Sep 26, 2007 | 25.64 | 26.08 | 25.36 | 25.61 | 995,126 | +0.09(+0.36%) |
Sep 25, 2007 | 25.38 | 25.97 | 25.35 | 25.52 | 635,110 | -0.00(-0.02%) |
Sep 24, 2007 | 25.73 | 25.98 | 25.37 | 25.52 | 910,460 | -0.15(-0.59%) |
Sep 21, 2007 | 25.65 | 25.73 | 25.17 | 25.67 | 1,643,665 | +0.24(+0.96%) |
Sep 20, 2007 | 25.57 | 25.78 | 25.35 | 25.43 | 2,057,992 | -0.44(-1.69%) |
Sep 19, 2007 | 25.54 | 26.21 | 25.29 | 25.87 | 1,812,211 | -0.14(-0.54%) |
Sep 18, 2007 | 25.99 | 26.09 | 25.50 | 26.01 | 1,828,067 | +0.17(+0.64%) |
Sep 17, 2007 | 25.77 | 26.10 | 25.47 | 25.84 | 1,456,227 | +0.08(+0.30%) |
Sep 14, 2007 | 25.26 | 25.90 | 25.03 | 25.76 | 1,323,406 | +0.41(+1.61%) |
Sep 13, 2007 | 25.54 | 25.54 | 25.02 | 25.36 | 1,687,990 | +0.17(+0.68%) |
Sep 12, 2007 | 25.19 | 26.01 | 24.73 | 25.18 | 3,705,785 | +0.17(+0.68%) |
Sep 11, 2007 | 23.93 | 25.06 | 23.87 | 25.01 | 4,004,056 | +1.03(+4.28%) |
Sep 10, 2007 | 22.91 | 24.34 | 22.82 | 23.99 | 3,008,448 | +1.13(+4.94%) |
Sep 07, 2007 | 22.86 | 22.88 | 22.37 | 22.86 | 1,690,708 | -0.24(-1.03%) |
Sep 06, 2007 | 23.35 | 23.43 | 22.96 | 23.10 | 1,767,635 | -0.24(-1.04%) |
Sep 05, 2007 | 23.53 | 23.88 | 23.31 | 23.34 | 3,098,838 | -0.38(-1.62%) |
Sep 04, 2007 | 23.40 | 24.16 | 23.39 | 23.73 | 2,340,106 | +0.24(+1.01%) |
Aug 31, 2007 | 23.35 | 24.02 | 23.25 | 23.49 | 1,874,465 | +0.44(+1.92%) |
Aug 30, 2007 | 22.79 | 23.43 | 22.68 | 23.04 | 872,940 | +0.07(+0.32%) |
Aug 29, 2007 | 22.64 | 23.16 | 22.53 | 22.97 | 1,312,992 | +0.41(+1.83%) |
Aug 28, 2007 | 22.70 | 22.85 | 22.41 | 22.56 | 948,710 | -0.32(-1.40%) |
Aug 27, 2007 | 23.12 | 23.29 | 22.86 | 22.88 | 748,388 | -0.36(-1.57%) |
Aug 24, 2007 | 22.76 | 23.24 | 22.43 | 23.24 | 946,368 | +0.47(+2.07%) |
Aug 23, 2007 | 23.36 | 23.36 | 22.66 | 22.77 | 1,350,208 | -0.42(-1.82%) |
Aug 22, 2007 | 23.80 | 23.93 | 23.09 | 23.20 | 1,296,016 | -0.39(-1.67%) |
Aug 21, 2007 | 23.03 | 23.75 | 23.03 | 23.59 | 1,310,712 | +0.40(+1.74%) |
Aug 20, 2007 | 22.74 | 23.28 | 22.49 | 23.19 | 1,556,307 | +0.50(+2.19%) |
Aug 17, 2007 | 23.39 | 23.64 | 22.39 | 22.69 | 2,574,772 | +0.86(+3.94%) |
Aug 16, 2007 | 21.66 | 22.09 | 20.93 | 21.83 | 3,501,413 | +0.04(+0.20%) |
Aug 15, 2007 | 22.11 | 22.70 | 21.77 | 21.79 | 1,688,078 | -0.34(-1.54%) |
Aug 14, 2007 | 22.80 | 23.04 | 22.10 | 22.13 | 1,604,043 | -0.73(-3.21%) |
Aug 13, 2007 | 22.81 | 23.27 | 22.79 | 22.86 | 1,516,084 | +0.08(+0.34%) |
Aug 10, 2007 | 23.47 | 23.83 | 22.64 | 22.78 | 3,047,670 | -1.02(-4.27%) |
Aug 09, 2007 | 24.17 | 24.34 | 23.53 | 23.80 | 2,846,904 | -0.61(-2.49%) |
Aug 08, 2007 | 24.32 | 24.78 | 24.07 | 24.41 | 4,645,484 | +0.36(+1.50%) |
Aug 07, 2007 | 22.85 | 24.32 | 22.85 | 24.05 | 4,803,122 | +1.06(+4.61%) |
Aug 06, 2007 | 21.76 | 23.17 | 21.69 | 22.99 | 4,432,232 | +1.33(+6.13%) |
Aug 03, 2007 | 21.88 | 22.79 | 21.66 | 21.66 | 3,321,945 | -0.88(-3.91%) |
Aug 02, 2007 | 22.53 | 22.84 | 22.40 | 22.54 | 1,727,241 | -0.21(-0.94%) |
Aug 01, 2007 | 22.08 | 22.85 | 21.80 | 22.75 | 3,303,031 | +0.59(+2.66%) |
Jul 31, 2007 | 22.50 | 22.67 | 22.13 | 22.16 | 2,849,934 | -0.34(-1.49%) |
Jul 30, 2007 | 22.70 | 22.86 | 22.26 | 22.50 | 6,085,821 | -0.21(-0.94%) |
Jul 27, 2007 | 22.37 | 23.21 | 22.35 | 22.71 | 6,106,379 | -0.36(-1.58%) |
Jul 26, 2007 | 22.00 | 23.22 | 21.65 | 23.08 | 4,742,559 | +0.74(+3.33%) |
Jul 25, 2007 | 22.13 | 23.35 | 21.40 | 22.33 | 13,576,449 | +1.99(+9.78%) |
Jul 24, 2007 | 20.62 | 21.17 | 20.24 | 20.35 | 4,729,959 | -0.08(-0.40%) |
Jul 23, 2007 | 19.78 | 20.54 | 19.49 | 20.43 | 2,738,997 | +0.77(+3.91%) |
Jul 20, 2007 | 20.07 | 20.12 | 19.47 | 19.66 | 1,363,703 | -0.45(-2.25%) |
Jul 19, 2007 | 20.23 | 20.43 | 19.94 | 20.11 | 1,213,607 | -0.14(-0.67%) |
Jul 18, 2007 | 20.17 | 20.57 | 19.93 | 20.25 | 1,357,957 | -0.12(-0.57%) |
Jul 17, 2007 | 19.99 | 20.54 | 19.98 | 20.36 | 1,738,290 | +0.39(+1.97%) |
Jul 16, 2007 | 20.23 | 20.25 | 19.77 | 19.97 | 1,109,366 | -0.28(-1.39%) |
Jul 13, 2007 | 20.38 | 20.41 | 20.06 | 20.25 | 1,685,922 | -0.22(-1.07%) |
Jul 12, 2007 | 19.65 | 20.51 | 19.65 | 20.47 | 2,903,269 | +0.80(+4.05%) |
Jul 11, 2007 | 19.84 | 19.95 | 19.58 | 19.67 | 1,460,035 | -0.18(-0.91%) |
Jul 10, 2007 | 19.95 | 20.14 | 19.73 | 19.85 | 1,439,278 | -0.26(-1.28%) |
Jul 09, 2007 | 20.31 | 20.34 | 19.96 | 20.11 | 1,547,399 | -0.21(-1.05%) |
Jul 06, 2007 | 20.42 | 20.43 | 20.27 | 20.33 | 739,798 | -0.03(-0.17%) |
Jul 05, 2007 | 20.27 | 20.39 | 19.88 | 20.36 | 1,063,642 | +0.15(+0.72%) |
Jul 03, 2007 | 20.19 | 20.29 | 20.01 | 20.21 | 621,378 | +0.08(+0.39%) |