Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 23.66 | 23.95 | 23.64 | 23.91 | 3,677,751 | +0.01(+0.04%) |
Sep 27, 2007 | 23.95 | 24.04 | 23.79 | 23.90 | 2,465,112 | -0.02(-0.09%) |
Sep 26, 2007 | 24.03 | 24.11 | 23.82 | 23.92 | 2,440,187 | -0.12(-0.50%) |
Sep 25, 2007 | 24.01 | 24.09 | 23.97 | 24.04 | 2,027,124 | -0.07(-0.28%) |
Sep 24, 2007 | 24.22 | 24.26 | 24.06 | 24.11 | 1,808,164 | -0.26(-1.07%) |
Sep 21, 2007 | 24.43 | 24.50 | 24.26 | 24.37 | 3,314,560 | +0.27(+1.10%) |
Sep 20, 2007 | 24.09 | 24.27 | 24.03 | 24.10 | 2,390,115 | +0.07(+0.30%) |
Sep 19, 2007 | 24.11 | 24.32 | 23.92 | 24.03 | 4,040,496 | +0.06(+0.24%) |
Sep 18, 2007 | 23.49 | 24.09 | 23.52 | 23.97 | 2,967,837 | +0.22(+0.91%) |
Sep 17, 2007 | 23.77 | 23.95 | 23.69 | 23.76 | 1,780,346 | -0.24(-1.01%) |
Sep 14, 2007 | 24.26 | 24.12 | 23.86 | 24.00 | 2,509,398 | -0.30(-1.24%) |
Sep 13, 2007 | 24.00 | 24.46 | 24.28 | 24.30 | 2,869,696 | +0.16(+0.67%) |
Sep 12, 2007 | 24.06 | 24.44 | 23.98 | 24.14 | 4,466,222 | -0.13(-0.54%) |
Sep 11, 2007 | 23.88 | 24.34 | 23.93 | 24.27 | 3,493,040 | +0.43(+1.81%) |
Sep 10, 2007 | 23.94 | 24.10 | 23.72 | 23.84 | 3,277,693 | -0.01(-0.04%) |
Sep 07, 2007 | 24.36 | 24.37 | 23.73 | 23.85 | 4,365,632 | -0.18(-0.73%) |
Sep 06, 2007 | 23.89 | 24.13 | 23.81 | 24.02 | 3,495,265 | +0.14(+0.58%) |
Sep 05, 2007 | 23.73 | 23.91 | 23.68 | 23.88 | 2,448,243 | +0.06(+0.25%) |
Sep 04, 2007 | 23.59 | 23.91 | 23.55 | 23.82 | 3,340,150 | +0.36(+1.53%) |
Aug 31, 2007 | 23.40 | 23.64 | 23.28 | 23.47 | 3,398,459 | +0.45(+1.95%) |
Aug 30, 2007 | 22.94 | 23.27 | 22.92 | 23.02 | 2,695,222 | -0.17(-0.74%) |
Aug 29, 2007 | 23.05 | 23.24 | 22.97 | 23.19 | 2,263,265 | +0.17(+0.72%) |
Aug 28, 2007 | 23.23 | 23.37 | 23.01 | 23.02 | 4,856,118 | -0.42(-1.80%) |
Aug 27, 2007 | 23.43 | 23.55 | 23.34 | 23.44 | 1,547,121 | -0.02(-0.10%) |
Aug 24, 2007 | 23.12 | 23.48 | 23.32 | 23.47 | 2,928,002 | +0.29(+1.24%) |
Aug 23, 2007 | 23.51 | 23.55 | 23.03 | 23.18 | 4,873,253 | +0.04(+0.19%) |
Aug 22, 2007 | 22.95 | 23.20 | 22.93 | 23.13 | 2,433,511 | +0.22(+0.96%) |
Aug 21, 2007 | 22.76 | 23.04 | 22.73 | 22.91 | 2,395,901 | +0.09(+0.39%) |
Aug 20, 2007 | 22.93 | 23.01 | 22.66 | 22.82 | 3,713,580 | +0.04(+0.20%) |
Aug 17, 2007 | 22.14 | 23.02 | 22.49 | 22.78 | 6,408,580 | +0.40(+1.79%) |
Aug 16, 2007 | 22.08 | 22.39 | 21.96 | 22.38 | 10,662,496 | +0.04(+0.16%) |
Aug 15, 2007 | 22.27 | 22.66 | 22.25 | 22.34 | 6,256,111 | -0.36(-1.56%) |
Aug 14, 2007 | 22.98 | 23.03 | 22.61 | 22.70 | 7,357,950 | -0.47(-2.02%) |
Aug 13, 2007 | 23.07 | 23.38 | 23.02 | 23.16 | 3,813,057 | -0.23(-0.98%) |
Aug 10, 2007 | 23.47 | 23.63 | 23.01 | 23.39 | 5,109,817 | -0.18(-0.74%) |
Aug 09, 2007 | 23.61 | 23.80 | 23.37 | 23.57 | 7,635,016 | -0.14(-0.59%) |
Aug 08, 2007 | 24.18 | 24.30 | 23.49 | 23.71 | 16,386,310 | +0.13(+0.53%) |
Aug 07, 2007 | 23.47 | 23.78 | 23.43 | 23.58 | 5,697,554 | +0.09(+0.36%) |
Aug 06, 2007 | 23.47 | 23.53 | 23.28 | 23.50 | 6,893,442 | +0.53(+2.29%) |
Aug 03, 2007 | 23.08 | 23.30 | 22.95 | 22.97 | 7,381,984 | -0.33(-1.43%) |
Aug 02, 2007 | 23.29 | 23.47 | 23.24 | 23.30 | 6,159,289 | +0.11(+0.48%) |
Aug 01, 2007 | 23.34 | 23.38 | 22.88 | 23.19 | 9,882,824 | +0.24(+1.04%) |
Jul 31, 2007 | 23.14 | 23.14 | 22.89 | 22.95 | 11,232,333 | +0.74(+3.34%) |
Jul 30, 2007 | 22.26 | 22.30 | 21.70 | 22.21 | 11,993,411 | -0.09(-0.40%) |
Jul 27, 2007 | 22.71 | 23.02 | 22.27 | 22.30 | 8,277,750 | -0.72(-3.12%) |
Jul 26, 2007 | 23.37 | 23.49 | 22.92 | 23.02 | 9,517,548 | -0.63(-2.66%) |
Jul 25, 2007 | 23.91 | 24.00 | 23.40 | 23.65 | 13,898,195 | +0.60(+2.59%) |
Jul 24, 2007 | 23.28 | 23.36 | 22.96 | 23.05 | 6,353,716 | -0.35(-1.50%) |
Jul 23, 2007 | 23.52 | 23.61 | 23.40 | 23.40 | 3,759,201 | -0.25(-1.06%) |
Jul 20, 2007 | 23.91 | 23.93 | 23.58 | 23.65 | 5,240,227 | -0.15(-0.62%) |
Jul 19, 2007 | 23.82 | 23.94 | 23.73 | 23.80 | 6,888,817 | +0.31(+1.30%) |
Jul 18, 2007 | 23.60 | 23.66 | 23.34 | 23.50 | 7,289,829 | -0.37(-1.56%) |
Jul 17, 2007 | 23.97 | 24.02 | 23.83 | 23.87 | 4,737,502 | -0.12(-0.51%) |
Jul 16, 2007 | 24.02 | 24.13 | 23.97 | 23.99 | 7,445,765 | +0.38(+1.62%) |
Jul 13, 2007 | 23.80 | 23.81 | 23.59 | 23.61 | 3,062,196 | -0.04(-0.19%) |
Jul 12, 2007 | 23.38 | 23.66 | 23.30 | 23.65 | 3,069,540 | +0.42(+1.80%) |
Jul 11, 2007 | 23.40 | 23.43 | 23.18 | 23.24 | 3,248,464 | +0.08(+0.33%) |
Jul 10, 2007 | 23.25 | 23.31 | 23.11 | 23.16 | 2,875,037 | -0.06(-0.27%) |
Jul 09, 2007 | 23.27 | 23.34 | 23.10 | 23.22 | 2,643,803 | -0.05(-0.23%) |
Jul 06, 2007 | 23.25 | 23.39 | 23.14 | 23.28 | 2,373,006 | -0.14(-0.59%) |
Jul 05, 2007 | 23.69 | 23.69 | 23.31 | 23.42 | 2,250,580 | -0.20(-0.86%) |
Jul 03, 2007 | 23.64 | 23.70 | 23.60 | 23.62 | 2,371,421 | +0.09(+0.36%) |