Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 19.02 | 19.19 | 18.72 | 18.84 | 1,493,083 | -0.19(-1.02%) |
Sep 27, 2007 | 18.74 | 19.25 | 18.57 | 19.03 | 5,843,963 | +0.27(+1.46%) |
Sep 26, 2007 | 19.15 | 19.15 | 18.48 | 18.76 | 3,668,257 | -0.30(-1.57%) |
Sep 25, 2007 | 18.93 | 19.21 | 18.78 | 19.06 | 9,559,497 | -0.39(-1.99%) |
Sep 24, 2007 | 20.59 | 20.59 | 19.38 | 19.44 | 9,541,171 | -1.04(-5.07%) |
Sep 21, 2007 | 20.69 | 20.83 | 20.33 | 20.48 | 5,731,382 | -0.21(-1.02%) |
Sep 20, 2007 | 21.62 | 21.70 | 20.60 | 20.69 | 8,402,767 | -1.15(-5.28%) |
Sep 19, 2007 | 22.17 | 23.42 | 21.41 | 21.85 | 14,975,526 | -0.03(-0.12%) |
Sep 18, 2007 | 20.92 | 22.11 | 20.55 | 21.87 | 10,948,466 | +1.07(+5.16%) |
Sep 17, 2007 | 20.53 | 20.92 | 20.03 | 20.80 | 5,870,262 | +0.05(+0.25%) |
Sep 14, 2007 | 19.92 | 20.75 | 19.84 | 20.75 | 3,982,611 | +0.58(+2.88%) |
Sep 13, 2007 | 20.16 | 20.47 | 19.99 | 20.17 | 3,222,574 | +0.18(+0.88%) |
Sep 12, 2007 | 20.16 | 20.40 | 19.97 | 19.99 | 3,153,652 | -0.26(-1.30%) |
Sep 11, 2007 | 20.11 | 20.35 | 19.98 | 20.25 | 2,839,869 | +0.33(+1.68%) |
Sep 10, 2007 | 20.59 | 20.59 | 19.89 | 19.92 | 3,696,185 | -0.54(-2.62%) |
Sep 07, 2007 | 20.72 | 20.72 | 20.36 | 20.46 | 5,655,154 | -0.49(-2.35%) |
Sep 06, 2007 | 21.54 | 21.54 | 20.95 | 20.95 | 3,319,621 | -0.49(-2.30%) |
Sep 05, 2007 | 21.99 | 22.03 | 21.36 | 21.44 | 4,018,920 | -0.84(-3.75%) |
Sep 04, 2007 | 21.89 | 22.53 | 21.60 | 22.28 | 2,551,751 | +0.40(+1.85%) |
Aug 31, 2007 | 22.47 | 22.51 | 21.46 | 21.87 | 4,905,829 | +0.49(+2.31%) |
Aug 30, 2007 | 21.06 | 21.58 | 20.91 | 21.38 | 2,959,697 | -0.02(-0.08%) |
Aug 29, 2007 | 20.79 | 21.43 | 20.65 | 21.40 | 4,109,245 | +0.74(+3.58%) |
Aug 28, 2007 | 21.51 | 21.51 | 20.58 | 20.66 | 7,149,715 | -0.92(-4.28%) |
Aug 27, 2007 | 22.31 | 22.57 | 21.58 | 21.58 | 4,640,579 | -0.58(-2.62%) |
Aug 24, 2007 | 22.05 | 22.39 | 21.97 | 22.16 | 1,798,675 | +0.11(+0.52%) |
Aug 23, 2007 | 22.68 | 22.70 | 21.99 | 22.05 | 4,536,279 | -0.34(-1.53%) |
Aug 22, 2007 | 22.46 | 22.68 | 22.08 | 22.39 | 4,575,870 | +0.22(+0.99%) |
Aug 21, 2007 | 21.87 | 22.27 | 21.63 | 22.17 | 3,796,652 | +0.05(+0.24%) |
Aug 20, 2007 | 22.23 | 22.41 | 21.79 | 22.12 | 4,639,040 | +0.01(+0.04%) |
Aug 17, 2007 | 23.36 | 23.84 | 21.33 | 22.11 | 8,501,537 | +0.40(+1.82%) |
Aug 16, 2007 | 20.60 | 21.74 | 19.96 | 21.72 | 12,485,958 | +0.69(+3.26%) |
Aug 15, 2007 | 21.70 | 22.09 | 20.99 | 21.03 | 4,696,783 | -0.91(-4.13%) |
Aug 14, 2007 | 22.81 | 22.87 | 21.75 | 21.94 | 5,203,015 | -0.86(-3.78%) |
Aug 13, 2007 | 24.17 | 24.32 | 22.75 | 22.80 | 5,752,512 | -1.03(-4.32%) |
Aug 10, 2007 | 23.99 | 24.47 | 23.76 | 23.83 | 9,572,657 | -0.77(-3.11%) |
Aug 09, 2007 | 23.92 | 24.93 | 23.45 | 24.59 | 10,115,874 | +0.00(+0.00%) |
Aug 08, 2007 | 23.50 | 25.21 | 23.39 | 24.59 | 10,438,990 | +1.42(+6.11%) |
Aug 07, 2007 | 22.36 | 23.49 | 22.07 | 23.18 | 9,072,914 | +1.31(+6.00%) |
Aug 06, 2007 | 22.49 | 22.56 | 21.30 | 21.87 | 3,189,970 | -1.91(-8.03%) |
Aug 03, 2007 | 23.78 | 23.78 | 23.78 | 23.78 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 23.19 | 24.37 | 22.02 | 23.78 | 8,062,153 | +0.62(+2.70%) |
Aug 01, 2007 | 23.31 | 23.40 | 21.51 | 23.15 | 15,367,752 | -0.14(-0.60%) |
Jul 31, 2007 | 24.12 | 24.34 | 23.29 | 23.29 | 3,194,134 | -0.57(-2.40%) |
Jul 30, 2007 | 23.77 | 23.99 | 23.48 | 23.86 | 4,165,672 | +0.27(+1.16%) |
Jul 27, 2007 | 23.83 | 24.30 | 23.57 | 23.59 | 8,515,954 | -0.18(-0.78%) |
Jul 26, 2007 | 24.27 | 24.34 | 23.31 | 23.78 | 6,999,863 | -0.87(-3.54%) |
Jul 25, 2007 | 24.65 | 25.09 | 24.15 | 24.65 | 10,234,501 | +0.20(+0.83%) |
Jul 24, 2007 | 25.13 | 25.25 | 24.35 | 24.44 | 8,644,640 | -1.14(-4.47%) |
Jul 23, 2007 | 26.32 | 26.39 | 25.40 | 25.59 | 4,323,103 | -0.73(-2.78%) |
Jul 20, 2007 | 26.51 | 26.53 | 25.84 | 26.32 | 7,149,499 | -0.40(-1.48%) |
Jul 19, 2007 | 26.70 | 26.89 | 26.57 | 26.72 | 1,967,830 | +0.31(+1.17%) |
Jul 18, 2007 | 26.37 | 26.79 | 26.08 | 26.41 | 5,075,552 | -0.24(-0.89%) |
Jul 17, 2007 | 26.84 | 26.97 | 26.59 | 26.65 | 2,213,099 | -0.21(-0.79%) |
Jul 16, 2007 | 27.25 | 27.30 | 26.75 | 26.86 | 2,345,579 | -0.36(-1.33%) |
Jul 13, 2007 | 26.49 | 27.44 | 26.49 | 27.22 | 7,647,637 | +0.77(+2.93%) |
Jul 12, 2007 | 26.24 | 26.49 | 26.06 | 26.44 | 3,277,217 | +0.40(+1.52%) |
Jul 11, 2007 | 25.91 | 26.18 | 25.69 | 26.05 | 2,977,760 | +0.11(+0.44%) |
Jul 10, 2007 | 26.71 | 26.54 | 25.93 | 25.93 | 6,376,062 | -0.82(-3.06%) |
Jul 09, 2007 | 27.24 | 27.20 | 26.74 | 26.75 | 2,013,495 | -0.45(-1.65%) |
Jul 06, 2007 | 26.56 | 27.33 | 26.30 | 27.20 | 4,976,899 | +0.77(+2.93%) |
Jul 05, 2007 | 26.53 | 26.61 | 26.31 | 26.43 | 2,504,717 | -0.02(-0.07%) |
Jul 03, 2007 | 26.79 | 26.97 | 26.43 | 26.44 | 2,632,291 | -0.14(-0.53%) |