Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 24.23 | 24.53 | 24.01 | 24.34 | 1,350,916 | -0.03(-0.14%) |
Sep 27, 2007 | 23.70 | 24.55 | 23.27 | 24.37 | 2,748,375 | +1.04(+4.47%) |
Sep 26, 2007 | 23.12 | 23.56 | 22.36 | 23.33 | 4,586,467 | -0.15(-0.66%) |
Sep 25, 2007 | 23.27 | 23.52 | 22.86 | 23.48 | 1,908,409 | -0.10(-0.44%) |
Sep 24, 2007 | 23.68 | 24.22 | 23.29 | 23.59 | 2,510,226 | -0.21(-0.90%) |
Sep 21, 2007 | 23.82 | 23.98 | 23.61 | 23.80 | 2,358,110 | +0.33(+1.42%) |
Sep 20, 2007 | 24.19 | 24.24 | 23.14 | 23.47 | 2,648,239 | -0.51(-2.13%) |
Sep 19, 2007 | 24.82 | 25.40 | 23.88 | 23.98 | 6,597,228 | -0.68(-2.78%) |
Sep 18, 2007 | 22.83 | 24.82 | 22.83 | 24.66 | 2,718,757 | +1.97(+8.68%) |
Sep 17, 2007 | 23.08 | 23.18 | 22.49 | 22.69 | 1,362,400 | -0.66(-2.81%) |
Sep 14, 2007 | 22.96 | 23.43 | 22.71 | 23.35 | 2,074,226 | +0.25(+1.10%) |
Sep 13, 2007 | 22.63 | 23.45 | 22.42 | 23.09 | 3,052,809 | +0.68(+3.06%) |
Sep 12, 2007 | 22.39 | 22.71 | 21.89 | 22.41 | 3,370,340 | +0.08(+0.36%) |
Sep 11, 2007 | 22.47 | 22.80 | 22.11 | 22.33 | 3,353,819 | -0.14(-0.62%) |
Sep 10, 2007 | 23.81 | 23.82 | 22.25 | 22.47 | 5,917,236 | -1.39(-5.83%) |
Sep 07, 2007 | 24.49 | 24.49 | 23.60 | 23.86 | 3,445,492 | -1.06(-4.26%) |
Sep 06, 2007 | 25.54 | 26.00 | 24.67 | 24.92 | 3,568,998 | -0.62(-2.41%) |
Sep 05, 2007 | 24.75 | 25.72 | 23.49 | 25.54 | 15,640,210 | -0.97(-3.65%) |
Sep 04, 2007 | 26.63 | 26.85 | 26.10 | 26.50 | 3,854,293 | +0.20(+0.75%) |
Aug 31, 2007 | 25.64 | 26.43 | 25.45 | 26.31 | 2,168,115 | +1.26(+5.01%) |
Aug 30, 2007 | 25.48 | 25.38 | 24.82 | 25.05 | 1,572,543 | -0.43(-1.68%) |
Aug 29, 2007 | 24.37 | 25.66 | 24.21 | 25.48 | 1,693,430 | +1.43(+5.94%) |
Aug 28, 2007 | 24.58 | 24.74 | 23.91 | 24.05 | 1,815,930 | -0.73(-2.94%) |
Aug 27, 2007 | 24.84 | 25.31 | 24.45 | 24.78 | 1,342,089 | +0.11(+0.44%) |
Aug 24, 2007 | 24.24 | 24.69 | 23.94 | 24.67 | 1,283,421 | +0.56(+2.31%) |
Aug 23, 2007 | 24.21 | 24.62 | 23.87 | 24.11 | 1,676,909 | -0.09(-0.39%) |
Aug 22, 2007 | 24.05 | 24.48 | 23.94 | 24.21 | 1,957,771 | +0.40(+1.69%) |
Aug 21, 2007 | 24.24 | 24.24 | 23.27 | 23.80 | 1,180,868 | -0.36(-1.48%) |
Aug 20, 2007 | 23.65 | 24.55 | 23.35 | 24.16 | 1,902,767 | +1.05(+4.53%) |
Aug 17, 2007 | 23.67 | 24.08 | 22.50 | 23.11 | 3,538,575 | +0.03(+0.15%) |
Aug 16, 2007 | 22.92 | 23.10 | 21.74 | 23.08 | 3,953,017 | -0.06(-0.28%) |
Aug 15, 2007 | 23.71 | 24.21 | 23.09 | 23.14 | 1,964,218 | -0.78(-3.26%) |
Aug 14, 2007 | 24.77 | 25.17 | 23.62 | 23.92 | 2,289,808 | -0.97(-3.91%) |
Aug 13, 2007 | 24.58 | 26.06 | 24.74 | 24.90 | 2,236,013 | +0.32(+1.29%) |
Aug 10, 2007 | 26.30 | 26.30 | 23.97 | 24.58 | 2,749,986 | -1.45(-5.59%) |
Aug 09, 2007 | 25.54 | 26.22 | 24.57 | 26.03 | 3,642,740 | +0.49(+1.92%) |
Aug 08, 2007 | 25.86 | 26.53 | 25.25 | 25.54 | 4,331,597 | -0.30(-1.15%) |
Aug 07, 2007 | 23.95 | 26.10 | 23.95 | 25.84 | 3,441,664 | +1.89(+7.90%) |
Aug 06, 2007 | 23.20 | 24.07 | 22.09 | 23.95 | 3,583,102 | +0.95(+4.14%) |
Aug 03, 2007 | 23.38 | 24.26 | 22.93 | 23.00 | 2,480,774 | -1.27(-5.22%) |
Aug 02, 2007 | 23.61 | 24.38 | 23.26 | 24.26 | 2,683,297 | +0.65(+2.75%) |
Aug 01, 2007 | 23.70 | 23.91 | 23.13 | 23.61 | 3,208,956 | +0.04(+0.17%) |
Jul 31, 2007 | 23.43 | 24.55 | 23.38 | 23.57 | 2,422,553 | +0.14(+0.59%) |
Jul 30, 2007 | 23.06 | 23.74 | 22.72 | 23.43 | 2,772,203 | +0.42(+1.81%) |
Jul 27, 2007 | 22.75 | 23.44 | 22.68 | 23.01 | 2,706,064 | +0.06(+0.26%) |
Jul 26, 2007 | 23.65 | 23.65 | 21.84 | 22.96 | 3,649,070 | -0.99(-4.13%) |
Jul 25, 2007 | 23.89 | 24.36 | 23.34 | 23.94 | 2,267,142 | -0.38(-1.55%) |
Jul 24, 2007 | 24.75 | 24.96 | 24.24 | 24.32 | 1,408,338 | -0.53(-2.12%) |
Jul 23, 2007 | 24.94 | 25.24 | 24.72 | 24.85 | 1,759,717 | +0.13(+0.52%) |
Jul 20, 2007 | 24.85 | 24.87 | 24.63 | 24.72 | 2,033,527 | -0.15(-0.62%) |
Jul 19, 2007 | 25.21 | 25.29 | 24.82 | 24.87 | 2,307,119 | -0.22(-0.87%) |
Jul 18, 2007 | 24.94 | 25.13 | 24.55 | 25.09 | 1,992,224 | -0.09(-0.37%) |
Jul 17, 2007 | 25.55 | 25.79 | 25.03 | 25.18 | 2,359,117 | -0.41(-1.61%) |
Jul 16, 2007 | 25.72 | 25.92 | 25.55 | 25.60 | 1,509,077 | -0.05(-0.19%) |
Jul 13, 2007 | 25.97 | 26.17 | 25.33 | 25.65 | 1,770,597 | -0.47(-1.79%) |
Jul 12, 2007 | 25.66 | 26.47 | 25.66 | 26.11 | 3,152,938 | +0.78(+3.08%) |
Jul 11, 2007 | 25.16 | 25.57 | 24.79 | 25.33 | 2,619,025 | +0.40(+1.61%) |
Jul 10, 2007 | 24.84 | 25.69 | 24.73 | 24.93 | 1,884,757 | -0.01(-0.04%) |
Jul 09, 2007 | 25.54 | 25.81 | 24.60 | 24.94 | 1,523,987 | -0.34(-1.34%) |
Jul 06, 2007 | 25.51 | 25.66 | 25.09 | 25.28 | 2,060,928 | +0.04(+0.16%) |
Jul 05, 2007 | 24.32 | 25.24 | 24.32 | 25.24 | 3,278,264 | +1.01(+4.16%) |
Jul 03, 2007 | 24.51 | 24.66 | 24.17 | 24.23 | 1,558,641 | -0.09(-0.37%) |