Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 22.39 | 22.52 | 22.13 | 22.40 | 1,609,314 | -0.05(-0.23%) |
Sep 27, 2007 | 22.09 | 22.49 | 21.86 | 22.45 | 1,326,118 | +0.37(+1.66%) |
Sep 26, 2007 | 22.50 | 22.58 | 21.44 | 22.08 | 4,182,518 | -0.97(-4.23%) |
Sep 25, 2007 | 22.77 | 23.14 | 22.62 | 23.06 | 1,532,915 | +0.28(+1.22%) |
Sep 24, 2007 | 23.12 | 23.21 | 22.71 | 22.78 | 1,143,586 | -0.38(-1.65%) |
Sep 21, 2007 | 23.74 | 23.74 | 23.11 | 23.16 | 1,605,848 | +0.02(+0.06%) |
Sep 20, 2007 | 23.99 | 24.02 | 23.00 | 23.15 | 1,613,848 | -0.85(-3.53%) |
Sep 19, 2007 | 23.66 | 24.44 | 23.66 | 23.99 | 1,615,714 | +0.58(+2.47%) |
Sep 18, 2007 | 22.64 | 23.45 | 22.53 | 23.42 | 1,625,714 | +0.93(+4.14%) |
Sep 17, 2007 | 22.73 | 22.84 | 22.40 | 22.49 | 1,139,453 | -0.41(-1.80%) |
Sep 14, 2007 | 22.61 | 22.94 | 22.57 | 22.90 | 958,522 | +0.12(+0.53%) |
Sep 13, 2007 | 22.61 | 22.92 | 22.37 | 22.78 | 1,489,982 | +0.20(+0.86%) |
Sep 12, 2007 | 22.53 | 22.87 | 22.40 | 22.58 | 1,765,712 | -0.02(-0.10%) |
Sep 11, 2007 | 22.39 | 22.68 | 22.34 | 22.61 | 1,381,317 | +0.22(+0.97%) |
Sep 10, 2007 | 22.62 | 22.68 | 22.20 | 22.39 | 2,708,902 | -0.11(-0.50%) |
Sep 07, 2007 | 22.76 | 22.78 | 22.49 | 22.50 | 1,703,713 | -0.70(-3.01%) |
Sep 06, 2007 | 22.97 | 23.22 | 22.40 | 23.20 | 2,471,304 | +0.38(+1.64%) |
Sep 05, 2007 | 23.45 | 23.46 | 22.74 | 22.82 | 1,992,243 | -0.66(-2.81%) |
Sep 04, 2007 | 23.45 | 23.61 | 23.18 | 23.48 | 1,894,511 | -0.47(-1.97%) |
Aug 31, 2007 | 24.23 | 24.28 | 23.87 | 23.96 | 1,214,119 | -0.05(-0.22%) |
Aug 30, 2007 | 23.95 | 24.29 | 23.75 | 24.01 | 1,000,255 | -0.11(-0.47%) |
Aug 29, 2007 | 23.58 | 24.13 | 23.52 | 24.12 | 955,055 | +0.63(+2.68%) |
Aug 28, 2007 | 23.93 | 23.95 | 23.47 | 23.49 | 1,611,314 | -0.50(-2.09%) |
Aug 27, 2007 | 24.27 | 24.39 | 23.97 | 23.99 | 733,191 | -0.40(-1.63%) |
Aug 24, 2007 | 24.11 | 24.62 | 23.97 | 24.39 | 977,322 | +0.39(+1.62%) |
Aug 23, 2007 | 24.23 | 24.37 | 23.79 | 24.00 | 1,090,120 | -0.11(-0.44%) |
Aug 22, 2007 | 24.31 | 24.44 | 24.02 | 24.11 | 1,265,185 | -0.10(-0.40%) |
Aug 21, 2007 | 23.87 | 24.38 | 23.68 | 24.20 | 724,658 | +0.14(+0.59%) |
Aug 20, 2007 | 24.20 | 24.69 | 23.91 | 24.06 | 1,191,319 | -0.13(-0.56%) |
Aug 17, 2007 | 24.64 | 24.85 | 23.60 | 24.20 | 1,908,644 | +0.32(+1.32%) |
Aug 16, 2007 | 23.35 | 25.00 | 22.51 | 23.88 | 2,103,442 | +0.19(+0.82%) |
Aug 15, 2007 | 24.52 | 24.88 | 23.66 | 23.69 | 1,284,118 | -0.96(-3.90%) |
Aug 14, 2007 | 24.34 | 25.30 | 24.34 | 24.65 | 1,499,982 | -0.14(-0.54%) |
Aug 13, 2007 | 25.57 | 25.83 | 24.68 | 24.78 | 1,099,453 | -0.67(-2.62%) |
Aug 10, 2007 | 23.78 | 25.90 | 23.78 | 25.45 | 1,604,648 | +1.07(+4.37%) |
Aug 09, 2007 | 26.24 | 26.24 | 23.84 | 24.38 | 2,957,699 | -1.19(-4.66%) |
Aug 08, 2007 | 25.40 | 25.88 | 25.16 | 25.58 | 1,992,510 | +0.38(+1.49%) |
Aug 07, 2007 | 25.13 | 25.48 | 24.85 | 25.20 | 2,860,018 | -0.14(-0.53%) |
Aug 06, 2007 | 24.82 | 25.34 | 24.41 | 25.34 | 2,490,320 | +0.16(+0.66%) |
Aug 03, 2007 | 25.47 | 25.82 | 25.16 | 25.17 | 1,740,246 | -0.65(-2.53%) |
Aug 02, 2007 | 25.75 | 26.03 | 25.64 | 25.82 | 1,130,170 | +0.07(+0.29%) |
Aug 01, 2007 | 25.41 | 25.93 | 25.20 | 25.75 | 2,165,818 | +0.26(+1.00%) |
Jul 31, 2007 | 25.96 | 26.18 | 25.49 | 25.49 | 2,420,678 | -0.46(-1.79%) |
Jul 30, 2007 | 25.77 | 26.09 | 25.52 | 25.96 | 2,242,507 | +0.02(+0.06%) |
Jul 27, 2007 | 26.59 | 26.78 | 25.94 | 25.94 | 2,204,907 | -0.62(-2.32%) |
Jul 26, 2007 | 26.90 | 27.05 | 26.25 | 26.56 | 2,322,505 | -0.63(-2.32%) |
Jul 25, 2007 | 26.24 | 27.25 | 26.22 | 27.19 | 4,365,561 | +0.12(+0.44%) |
Jul 24, 2007 | 28.07 | 28.13 | 26.86 | 27.07 | 4,837,638 | -1.16(-4.12%) |
Jul 23, 2007 | 27.92 | 28.46 | 27.92 | 28.23 | 2,085,842 | -0.15(-0.53%) |
Jul 20, 2007 | 28.49 | 28.68 | 28.27 | 28.38 | 1,260,385 | -0.11(-0.37%) |
Jul 19, 2007 | 28.21 | 28.66 | 28.21 | 28.49 | 832,257 | +0.25(+0.88%) |
Jul 18, 2007 | 28.24 | 28.47 | 27.98 | 28.24 | 953,588 | -0.14(-0.48%) |
Jul 17, 2007 | 28.43 | 28.65 | 28.33 | 28.37 | 1,027,054 | +0.01(+0.03%) |
Jul 16, 2007 | 28.42 | 28.50 | 28.13 | 28.37 | 572,660 | -0.16(-0.55%) |
Jul 13, 2007 | 28.50 | 28.56 | 28.24 | 28.52 | 499,060 | +0.06(+0.21%) |
Jul 12, 2007 | 28.02 | 28.46 | 28.00 | 28.46 | 844,256 | +0.46(+1.66%) |
Jul 11, 2007 | 27.83 | 28.00 | 27.50 | 28.00 | 841,190 | +0.14(+0.48%) |
Jul 10, 2007 | 28.16 | 28.25 | 27.86 | 27.86 | 1,256,385 | -0.38(-1.35%) |
Jul 09, 2007 | 27.86 | 28.28 | 27.86 | 28.25 | 845,456 | +0.38(+1.37%) |
Jul 06, 2007 | 27.60 | 27.90 | 27.48 | 27.86 | 628,792 | +0.11(+0.38%) |
Jul 05, 2007 | 27.79 | 27.86 | 27.60 | 27.76 | 639,459 | -0.12(-0.43%) |
Jul 03, 2007 | 27.79 | 27.94 | 27.68 | 27.88 | 380,928 | +0.10(+0.35%) |