Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 22.76 | 22.77 | 22.46 | 22.65 | 2,625,461 | -0.10(-0.46%) |
Sep 27, 2007 | 22.79 | 22.79 | 22.59 | 22.76 | 4,274,737 | +0.31(+1.36%) |
Sep 26, 2007 | 22.41 | 22.47 | 22.17 | 22.45 | 3,527,784 | +0.20(+0.88%) |
Sep 25, 2007 | 21.73 | 22.28 | 21.70 | 22.25 | 5,161,735 | +0.45(+2.05%) |
Sep 24, 2007 | 21.67 | 21.82 | 21.55 | 21.81 | 3,375,219 | +0.13(+0.62%) |
Sep 21, 2007 | 21.70 | 21.86 | 21.46 | 21.67 | 5,680,032 | +0.21(+0.97%) |
Sep 20, 2007 | 21.71 | 21.76 | 21.44 | 21.46 | 3,858,397 | -0.18(-0.85%) |
Sep 19, 2007 | 21.86 | 21.92 | 21.38 | 21.65 | 6,318,062 | -0.17(-0.79%) |
Sep 18, 2007 | 21.63 | 21.84 | 21.43 | 21.82 | 2,699,457 | +0.33(+1.54%) |
Sep 17, 2007 | 21.70 | 21.76 | 21.47 | 21.49 | 4,146,866 | -0.36(-1.63%) |
Sep 14, 2007 | 21.61 | 21.93 | 21.60 | 21.84 | 3,188,841 | +0.14(+0.65%) |
Sep 13, 2007 | 21.58 | 21.97 | 21.40 | 21.70 | 4,753,043 | +0.20(+0.91%) |
Sep 12, 2007 | 21.45 | 21.59 | 21.24 | 21.51 | 5,178,396 | -0.04(-0.20%) |
Sep 11, 2007 | 21.62 | 21.71 | 21.48 | 21.55 | 5,697,673 | -0.06(-0.28%) |
Sep 10, 2007 | 21.84 | 21.84 | 21.48 | 21.61 | 3,583,159 | -0.15(-0.68%) |
Sep 07, 2007 | 22.46 | 22.46 | 21.73 | 21.76 | 4,538,733 | -0.70(-3.11%) |
Sep 06, 2007 | 22.35 | 22.90 | 22.35 | 22.46 | 5,045,269 | -0.81(-3.47%) |
Sep 05, 2007 | 23.38 | 23.62 | 23.15 | 23.26 | 2,752,544 | -0.11(-0.47%) |
Sep 04, 2007 | 23.21 | 23.45 | 23.15 | 23.37 | 1,777,858 | +0.26(+1.14%) |
Aug 31, 2007 | 23.32 | 23.32 | 23.03 | 23.11 | 2,015,690 | +0.03(+0.13%) |
Aug 30, 2007 | 22.52 | 23.12 | 22.49 | 23.08 | 3,080,706 | +0.40(+1.78%) |
Aug 29, 2007 | 22.66 | 22.88 | 22.42 | 22.68 | 2,612,556 | +0.02(+0.08%) |
Aug 28, 2007 | 23.02 | 23.27 | 22.66 | 22.66 | 1,687,528 | -0.43(-1.88%) |
Aug 27, 2007 | 23.37 | 23.46 | 23.05 | 23.09 | 1,665,685 | -0.37(-1.57%) |
Aug 24, 2007 | 22.71 | 23.47 | 22.71 | 23.46 | 3,548,693 | +0.70(+3.07%) |
Aug 23, 2007 | 22.90 | 23.00 | 22.63 | 22.76 | 1,805,954 | -0.09(-0.40%) |
Aug 22, 2007 | 22.45 | 22.91 | 22.35 | 22.85 | 3,262,184 | +0.84(+3.84%) |
Aug 21, 2007 | 21.85 | 22.23 | 21.85 | 22.01 | 1,766,424 | +0.04(+0.20%) |
Aug 20, 2007 | 22.41 | 22.53 | 21.88 | 21.97 | 2,301,194 | -0.33(-1.48%) |
Aug 17, 2007 | 22.46 | 22.60 | 22.16 | 22.30 | 2,632,975 | +0.21(+0.97%) |
Aug 16, 2007 | 21.38 | 22.16 | 21.35 | 22.08 | 4,474,285 | +0.43(+1.98%) |
Aug 15, 2007 | 22.05 | 22.53 | 21.63 | 21.65 | 4,326,227 | -0.32(-1.48%) |
Aug 14, 2007 | 22.22 | 22.42 | 21.96 | 21.98 | 2,727,225 | -0.28(-1.24%) |
Aug 13, 2007 | 21.51 | 22.57 | 21.51 | 22.25 | 2,966,854 | +0.23(+1.03%) |
Aug 10, 2007 | 21.39 | 22.16 | 21.32 | 22.03 | 5,367,061 | +0.45(+2.07%) |
Aug 09, 2007 | 22.41 | 22.62 | 21.24 | 21.58 | 7,365,798 | -1.04(-4.60%) |
Aug 08, 2007 | 22.91 | 23.10 | 22.26 | 22.62 | 3,997,078 | -0.36(-1.55%) |
Aug 07, 2007 | 23.38 | 23.38 | 22.84 | 22.98 | 3,696,602 | -0.27(-1.16%) |
Aug 06, 2007 | 22.60 | 23.26 | 22.53 | 23.25 | 3,281,295 | +0.70(+3.10%) |
Aug 03, 2007 | 22.71 | 22.78 | 22.55 | 22.55 | 2,954,930 | -0.23(-1.02%) |
Aug 02, 2007 | 22.88 | 23.12 | 22.64 | 22.78 | 2,813,952 | -0.12(-0.51%) |
Aug 01, 2007 | 22.63 | 22.93 | 22.48 | 22.90 | 3,586,525 | +0.35(+1.55%) |
Jul 31, 2007 | 23.01 | 23.05 | 22.55 | 22.55 | 3,042,483 | -0.42(-1.81%) |
Jul 30, 2007 | 22.96 | 23.05 | 22.77 | 22.96 | 2,572,210 | +0.01(+0.05%) |
Jul 27, 2007 | 23.32 | 23.39 | 22.93 | 22.95 | 3,727,129 | -0.44(-1.88%) |
Jul 26, 2007 | 23.64 | 23.78 | 23.10 | 23.39 | 5,354,983 | -0.33(-1.39%) |
Jul 25, 2007 | 23.48 | 23.85 | 23.43 | 23.72 | 4,012,055 | +0.45(+1.92%) |
Jul 24, 2007 | 23.70 | 23.85 | 23.21 | 23.28 | 3,682,488 | -0.57(-2.39%) |
Jul 23, 2007 | 23.78 | 24.02 | 23.69 | 23.85 | 2,663,398 | +0.23(+0.96%) |
Jul 20, 2007 | 23.91 | 24.00 | 23.46 | 23.62 | 3,500,283 | -0.42(-1.73%) |
Jul 19, 2007 | 24.00 | 24.24 | 23.94 | 24.03 | 3,354,311 | +0.12(+0.51%) |
Jul 18, 2007 | 23.94 | 23.96 | 23.52 | 23.91 | 5,897,813 | +0.51(+2.17%) |
Jul 17, 2007 | 23.86 | 23.89 | 23.34 | 23.40 | 3,439,074 | -0.35(-1.47%) |
Jul 16, 2007 | 23.96 | 24.04 | 23.74 | 23.75 | 2,913,113 | -0.28(-1.17%) |
Jul 13, 2007 | 23.81 | 24.10 | 23.73 | 24.03 | 2,733,269 | +0.13(+0.54%) |
Jul 12, 2007 | 23.87 | 23.91 | 23.63 | 23.91 | 3,255,977 | +0.09(+0.39%) |
Jul 11, 2007 | 23.51 | 23.98 | 23.41 | 23.81 | 6,640,017 | +0.72(+3.10%) |
Jul 10, 2007 | 23.34 | 23.41 | 23.10 | 23.10 | 3,925,295 | -0.28(-1.18%) |
Jul 09, 2007 | 23.20 | 23.58 | 23.15 | 23.37 | 3,453,346 | +0.08(+0.34%) |
Jul 06, 2007 | 23.20 | 23.32 | 23.08 | 23.29 | 3,558,230 | +0.09(+0.40%) |
Jul 05, 2007 | 23.45 | 23.56 | 23.19 | 23.20 | 3,223,471 | -0.34(-1.43%) |
Jul 03, 2007 | 23.67 | 23.75 | 23.41 | 23.54 | 2,060,937 | -0.16(-0.67%) |