Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 20.98 | 21.06 | 20.38 | 20.53 | 11,817,130 | -0.54(-2.57%) |
Sep 27, 2007 | 20.75 | 21.40 | 20.50 | 21.07 | 11,661,080 | +0.37(+1.81%) |
Sep 26, 2007 | 20.59 | 20.78 | 20.32 | 20.69 | 9,091,346 | +0.18(+0.85%) |
Sep 25, 2007 | 20.61 | 20.83 | 20.43 | 20.52 | 8,764,215 | -0.28(-1.36%) |
Sep 24, 2007 | 20.60 | 21.17 | 20.55 | 20.80 | 8,416,286 | +0.25(+1.22%) |
Sep 21, 2007 | 20.49 | 20.74 | 20.24 | 20.55 | 10,980,300 | +0.14(+0.71%) |
Sep 20, 2007 | 20.49 | 20.78 | 20.34 | 20.40 | 9,938,431 | -0.21(-1.00%) |
Sep 19, 2007 | 20.81 | 21.04 | 20.53 | 20.61 | 10,312,912 | -0.30(-1.42%) |
Sep 18, 2007 | 20.42 | 20.94 | 20.04 | 20.91 | 10,642,619 | +0.57(+2.81%) |
Sep 17, 2007 | 20.45 | 20.59 | 20.21 | 20.34 | 8,685,163 | -0.24(-1.19%) |
Sep 14, 2007 | 20.62 | 20.67 | 20.42 | 20.58 | 7,898,487 | -0.26(-1.24%) |
Sep 13, 2007 | 20.87 | 20.97 | 20.51 | 20.84 | 5,263,971 | +0.21(+1.04%) |
Sep 12, 2007 | 21.02 | 21.12 | 20.40 | 20.62 | 7,029,334 | -0.54(-2.56%) |
Sep 11, 2007 | 20.75 | 21.34 | 20.73 | 21.17 | 6,117,155 | +0.47(+2.25%) |
Sep 10, 2007 | 20.82 | 21.01 | 20.30 | 20.70 | 6,090,849 | +0.02(+0.07%) |
Sep 07, 2007 | 21.32 | 21.35 | 20.40 | 20.69 | 7,702,030 | -0.88(-4.07%) |
Sep 06, 2007 | 21.60 | 21.95 | 21.37 | 21.56 | 7,851,532 | +0.04(+0.18%) |
Sep 05, 2007 | 21.51 | 21.60 | 21.17 | 21.52 | 6,795,711 | +0.00(+0.00%) |
Sep 04, 2007 | 21.10 | 21.74 | 21.10 | 21.52 | 6,627,659 | +0.27(+1.29%) |
Aug 31, 2007 | 21.61 | 21.69 | 21.11 | 21.25 | 7,725,849 | -0.24(-1.10%) |
Aug 30, 2007 | 21.58 | 21.80 | 21.30 | 21.49 | 5,730,329 | -0.17(-0.77%) |
Aug 29, 2007 | 21.36 | 21.70 | 21.04 | 21.65 | 5,970,393 | +0.53(+2.53%) |
Aug 28, 2007 | 21.43 | 21.73 | 21.04 | 21.12 | 8,812,410 | -0.54(-2.50%) |
Aug 27, 2007 | 21.43 | 21.86 | 21.16 | 21.66 | 9,677,255 | +0.24(+1.10%) |
Aug 24, 2007 | 20.76 | 21.51 | 20.76 | 21.43 | 8,029,036 | +0.57(+2.74%) |
Aug 23, 2007 | 21.06 | 21.13 | 20.43 | 20.85 | 8,258,367 | -0.08(-0.40%) |
Aug 22, 2007 | 20.06 | 21.14 | 19.98 | 20.94 | 22,495,622 | +1.11(+5.62%) |
Aug 21, 2007 | 19.32 | 19.89 | 19.28 | 19.82 | 9,567,276 | +0.28(+1.44%) |
Aug 20, 2007 | 19.64 | 19.99 | 19.21 | 19.54 | 9,616,066 | -0.27(-1.39%) |
Aug 17, 2007 | 19.71 | 20.12 | 19.37 | 19.82 | 17,495,434 | +0.54(+2.81%) |
Aug 16, 2007 | 19.83 | 20.17 | 18.89 | 19.27 | 35,691,264 | +0.85(+4.59%) |
Aug 15, 2007 | 18.27 | 18.88 | 17.93 | 18.43 | 17,582,186 | +0.56(+3.12%) |
Aug 14, 2007 | 18.40 | 18.50 | 17.70 | 17.87 | 6,758,370 | -0.55(-2.98%) |
Aug 13, 2007 | 17.96 | 18.64 | 17.68 | 18.42 | 12,468,698 | +0.53(+2.94%) |
Aug 10, 2007 | 17.73 | 18.38 | 17.62 | 17.89 | 18,442,448 | +0.05(+0.26%) |
Aug 09, 2007 | 18.34 | 19.03 | 17.77 | 17.85 | 14,113,532 | -0.87(-4.65%) |
Aug 08, 2007 | 18.94 | 19.40 | 18.34 | 18.72 | 17,849,438 | -0.07(-0.37%) |
Aug 07, 2007 | 17.72 | 18.83 | 17.47 | 18.79 | 14,784,441 | +1.11(+6.26%) |
Aug 06, 2007 | 17.59 | 17.83 | 17.17 | 17.68 | 19,125,412 | +0.16(+0.91%) |
Aug 03, 2007 | 17.52 | 18.90 | 17.26 | 17.52 | 62,445,012 | -4.38(-19.99%) |
Aug 02, 2007 | 22.24 | 22.33 | 21.59 | 21.90 | 23,907,574 | -0.29(-1.31%) |
Aug 01, 2007 | 21.62 | 22.43 | 21.27 | 22.19 | 13,444,952 | +0.57(+2.65%) |
Jul 31, 2007 | 22.81 | 22.91 | 21.55 | 21.62 | 17,496,310 | -1.21(-5.28%) |
Jul 30, 2007 | 22.20 | 23.07 | 22.12 | 22.82 | 10,267,763 | +0.52(+2.33%) |
Jul 27, 2007 | 23.13 | 23.16 | 22.23 | 22.30 | 14,334,019 | -0.85(-3.66%) |
Jul 26, 2007 | 23.13 | 23.55 | 22.52 | 23.15 | 13,105,289 | -0.56(-2.38%) |
Jul 25, 2007 | 23.68 | 23.94 | 23.13 | 23.71 | 12,680,576 | +0.18(+0.78%) |
Jul 24, 2007 | 23.93 | 24.13 | 23.46 | 23.53 | 9,426,660 | -0.41(-1.72%) |
Jul 23, 2007 | 24.51 | 24.53 | 23.84 | 23.94 | 8,243,556 | -0.34(-1.41%) |
Jul 20, 2007 | 24.93 | 24.93 | 24.23 | 24.29 | 11,265,754 | -0.63(-2.51%) |
Jul 19, 2007 | 24.05 | 25.05 | 24.03 | 24.91 | 17,808,238 | +1.09(+4.58%) |
Jul 18, 2007 | 23.34 | 24.00 | 23.10 | 23.82 | 15,024,762 | +0.62(+2.66%) |
Jul 17, 2007 | 22.65 | 23.49 | 22.56 | 23.20 | 14,098,782 | +0.72(+3.19%) |
Jul 16, 2007 | 22.80 | 22.88 | 22.45 | 22.49 | 6,732,996 | -0.29(-1.27%) |
Jul 13, 2007 | 22.88 | 22.90 | 22.50 | 22.78 | 7,644,433 | -0.11(-0.47%) |
Jul 12, 2007 | 22.43 | 22.91 | 22.31 | 22.88 | 9,129,841 | +0.57(+2.56%) |
Jul 11, 2007 | 22.59 | 22.88 | 22.27 | 22.31 | 10,021,843 | -0.25(-1.12%) |
Jul 10, 2007 | 22.20 | 23.05 | 22.15 | 22.56 | 15,516,340 | +0.21(+0.92%) |
Jul 09, 2007 | 22.59 | 22.60 | 22.32 | 22.36 | 10,085,998 | -0.24(-1.05%) |
Jul 06, 2007 | 22.30 | 22.84 | 22.07 | 22.59 | 14,750,121 | +0.49(+2.21%) |
Jul 05, 2007 | 21.99 | 22.32 | 21.88 | 22.10 | 12,417,933 | +0.23(+1.05%) |
Jul 03, 2007 | 22.15 | 22.17 | 21.74 | 21.88 | 7,830,428 | -0.18(-0.80%) |