Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 21.89 | 22.57 | 21.72 | 22.36 | 7,114,033 | +0.43(+1.98%) |
Sep 27, 2007 | 21.21 | 22.28 | 21.21 | 21.92 | 10,290,993 | +0.69(+3.24%) |
Sep 26, 2007 | 21.69 | 22.12 | 21.12 | 21.24 | 5,628,330 | -0.38(-1.76%) |
Sep 25, 2007 | 21.75 | 21.75 | 21.30 | 21.62 | 6,753,648 | -0.01(-0.07%) |
Sep 24, 2007 | 21.93 | 22.04 | 21.52 | 21.63 | 6,155,860 | -0.25(-1.13%) |
Sep 21, 2007 | 22.29 | 22.45 | 21.78 | 21.88 | 6,640,166 | -0.08(-0.37%) |
Sep 20, 2007 | 21.95 | 22.34 | 21.78 | 21.96 | 7,196,335 | -0.13(-0.61%) |
Sep 19, 2007 | 22.74 | 22.89 | 21.87 | 22.10 | 9,346,035 | -0.28(-1.27%) |
Sep 18, 2007 | 21.37 | 22.47 | 21.33 | 22.38 | 13,718,469 | +1.13(+5.31%) |
Sep 17, 2007 | 22.02 | 22.09 | 21.15 | 21.25 | 10,397,249 | -0.55(-2.50%) |
Sep 14, 2007 | 22.12 | 22.13 | 21.63 | 21.80 | 12,638,258 | -0.65(-2.90%) |
Sep 13, 2007 | 22.24 | 22.63 | 22.04 | 22.45 | 6,337,994 | +0.22(+1.01%) |
Sep 12, 2007 | 22.13 | 22.38 | 21.83 | 22.22 | 8,983,943 | -0.19(-0.87%) |
Sep 11, 2007 | 21.30 | 22.67 | 21.28 | 22.42 | 8,250,057 | +0.07(+0.30%) |
Sep 10, 2007 | 23.39 | 23.45 | 22.34 | 22.35 | 5,125,155 | -0.80(-3.45%) |
Sep 07, 2007 | 23.59 | 23.82 | 22.81 | 23.15 | 5,567,574 | -0.95(-3.94%) |
Sep 06, 2007 | 24.65 | 24.65 | 24.05 | 24.10 | 2,887,232 | -0.01(-0.06%) |
Sep 05, 2007 | 24.29 | 24.30 | 23.75 | 24.11 | 4,844,261 | -0.37(-1.53%) |
Sep 04, 2007 | 24.29 | 24.64 | 23.92 | 24.49 | 4,174,208 | +0.36(+1.49%) |
Aug 31, 2007 | 23.78 | 24.15 | 23.60 | 24.13 | 5,094,242 | +0.88(+3.79%) |
Aug 30, 2007 | 22.58 | 23.40 | 22.58 | 23.25 | 3,838,446 | +0.20(+0.88%) |
Aug 29, 2007 | 22.78 | 23.14 | 22.20 | 23.05 | 5,685,339 | +0.58(+2.56%) |
Aug 28, 2007 | 23.53 | 23.71 | 22.31 | 22.47 | 6,797,408 | -1.17(-4.96%) |
Aug 27, 2007 | 23.81 | 23.87 | 23.31 | 23.64 | 3,546,311 | -0.18(-0.75%) |
Aug 24, 2007 | 23.24 | 23.89 | 23.09 | 23.82 | 5,287,884 | +0.73(+3.17%) |
Aug 23, 2007 | 23.24 | 23.68 | 22.91 | 23.09 | 4,336,001 | -0.02(-0.10%) |
Aug 22, 2007 | 22.51 | 23.24 | 22.47 | 23.11 | 5,645,727 | +0.99(+4.46%) |
Aug 21, 2007 | 22.51 | 22.51 | 22.03 | 22.13 | 5,626,757 | -0.24(-1.07%) |
Aug 20, 2007 | 22.81 | 22.92 | 22.07 | 22.37 | 5,869,660 | -0.07(-0.33%) |
Aug 17, 2007 | 23.16 | 23.39 | 21.95 | 22.44 | 7,999,340 | +0.44(+2.00%) |
Aug 16, 2007 | 21.68 | 22.34 | 20.98 | 22.00 | 13,575,717 | -0.38(-1.70%) |
Aug 15, 2007 | 23.54 | 23.87 | 22.16 | 22.38 | 10,327,429 | -1.36(-5.73%) |
Aug 14, 2007 | 24.64 | 24.66 | 23.54 | 23.74 | 5,140,411 | -0.62(-2.55%) |
Aug 13, 2007 | 24.36 | 24.71 | 23.99 | 24.36 | 3,685,754 | +0.27(+1.12%) |
Aug 10, 2007 | 23.90 | 24.35 | 22.98 | 24.09 | 7,379,533 | -0.52(-2.10%) |
Aug 09, 2007 | 24.14 | 24.64 | 23.91 | 24.61 | 5,916,126 | -0.17(-0.69%) |
Aug 08, 2007 | 24.59 | 25.12 | 24.38 | 24.78 | 7,259,329 | +0.66(+2.73%) |
Aug 07, 2007 | 23.35 | 24.54 | 23.16 | 24.12 | 8,469,929 | +0.78(+3.36%) |
Aug 06, 2007 | 23.86 | 23.86 | 23.11 | 23.34 | 10,401,406 | -0.26(-1.11%) |
Aug 03, 2007 | 23.82 | 24.10 | 23.55 | 23.60 | 6,822,165 | -0.50(-2.08%) |
Aug 02, 2007 | 23.91 | 24.29 | 23.52 | 24.10 | 7,923,514 | +0.60(+2.54%) |
Aug 01, 2007 | 23.93 | 24.17 | 22.86 | 23.50 | 10,806,383 | -0.66(-2.75%) |
Jul 31, 2007 | 24.73 | 24.99 | 24.08 | 24.17 | 7,153,384 | -0.29(-1.19%) |
Jul 30, 2007 | 24.17 | 24.67 | 23.75 | 24.46 | 9,516,291 | +0.26(+1.08%) |
Jul 27, 2007 | 24.66 | 24.86 | 23.79 | 24.20 | 12,833,414 | -0.41(-1.67%) |
Jul 26, 2007 | 24.85 | 28.39 | 23.95 | 24.61 | 11,350,451 | -0.84(-3.32%) |
Jul 25, 2007 | 25.78 | 26.08 | 24.95 | 25.45 | 6,887,951 | -0.20(-0.79%) |
Jul 24, 2007 | 26.09 | 26.11 | 25.36 | 25.65 | 10,689,332 | -0.40(-1.55%) |
Jul 23, 2007 | 26.09 | 26.23 | 25.68 | 26.06 | 6,297,178 | -0.01(-0.03%) |
Jul 20, 2007 | 26.85 | 27.07 | 25.82 | 26.06 | 9,305,327 | -0.78(-2.92%) |
Jul 19, 2007 | 26.99 | 27.24 | 26.65 | 26.85 | 8,403,954 | +0.10(+0.36%) |
Jul 18, 2007 | 26.16 | 26.82 | 26.16 | 26.75 | 5,325,890 | +0.16(+0.62%) |
Jul 17, 2007 | 26.80 | 27.07 | 26.35 | 26.59 | 8,600,808 | -0.35(-1.30%) |
Jul 16, 2007 | 27.85 | 27.87 | 26.71 | 26.94 | 13,958,949 | -0.93(-3.33%) |
Jul 13, 2007 | 27.65 | 27.99 | 27.43 | 27.87 | 4,963,631 | +0.24(+0.87%) |
Jul 12, 2007 | 27.50 | 27.76 | 27.22 | 27.63 | 3,758,056 | +0.19(+0.68%) |
Jul 11, 2007 | 27.35 | 27.68 | 27.06 | 27.44 | 3,241,863 | +0.04(+0.14%) |
Jul 10, 2007 | 27.65 | 27.72 | 27.09 | 27.40 | 3,280,637 | -0.25(-0.89%) |
Jul 09, 2007 | 27.87 | 28.09 | 27.54 | 27.65 | 4,106,226 | -0.28(-0.99%) |
Jul 06, 2007 | 28.16 | 28.16 | 27.71 | 27.92 | 3,445,167 | -0.01(-0.03%) |
Jul 05, 2007 | 28.22 | 28.38 | 27.72 | 27.93 | 3,225,936 | -0.08(-0.29%) |
Jul 03, 2007 | 28.02 | 28.11 | 27.80 | 28.01 | 1,339,702 | +0.09(+0.32%) |