Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 23.78 | 23.96 | 22.98 | 23.16 | 8,535,367 | -0.52(-2.20%) |
Sep 27, 2007 | 23.91 | 24.16 | 23.53 | 23.69 | 3,857,689 | -0.01(-0.03%) |
Sep 26, 2007 | 23.43 | 23.98 | 23.32 | 23.69 | 4,325,778 | +0.45(+1.93%) |
Sep 25, 2007 | 23.21 | 23.38 | 22.89 | 23.25 | 6,930,887 | -0.65(-2.74%) |
Sep 24, 2007 | 24.46 | 24.50 | 23.75 | 23.90 | 3,606,933 | -0.55(-2.23%) |
Sep 21, 2007 | 24.53 | 24.54 | 24.06 | 24.45 | 8,700,893 | +0.25(+1.03%) |
Sep 20, 2007 | 24.47 | 24.78 | 24.12 | 24.20 | 5,018,938 | -0.39(-1.58%) |
Sep 19, 2007 | 23.95 | 24.88 | 23.93 | 24.59 | 5,365,233 | +0.69(+2.90%) |
Sep 18, 2007 | 23.12 | 24.08 | 22.88 | 23.89 | 6,332,150 | +1.04(+4.54%) |
Sep 17, 2007 | 23.03 | 23.06 | 22.61 | 22.85 | 3,075,140 | -0.23(-0.99%) |
Sep 14, 2007 | 22.70 | 23.26 | 22.70 | 23.08 | 3,262,832 | +0.08(+0.33%) |
Sep 13, 2007 | 23.02 | 23.36 | 22.59 | 23.01 | 4,893,839 | +0.22(+0.95%) |
Sep 12, 2007 | 22.55 | 23.18 | 22.55 | 22.79 | 5,231,751 | +0.15(+0.65%) |
Sep 11, 2007 | 22.24 | 22.69 | 22.03 | 22.64 | 3,861,888 | +0.58(+2.61%) |
Sep 10, 2007 | 22.33 | 22.64 | 21.71 | 22.07 | 3,748,383 | -0.09(-0.40%) |
Sep 07, 2007 | 22.74 | 22.93 | 22.01 | 22.16 | 5,134,766 | -0.92(-3.99%) |
Sep 06, 2007 | 23.36 | 23.56 | 22.75 | 23.08 | 3,953,018 | -0.08(-0.33%) |
Sep 05, 2007 | 23.26 | 23.43 | 22.92 | 23.15 | 4,066,542 | -0.38(-1.63%) |
Sep 04, 2007 | 23.32 | 23.79 | 22.94 | 23.54 | 4,662,942 | +0.29(+1.25%) |
Aug 31, 2007 | 22.75 | 23.35 | 22.75 | 23.25 | 4,201,091 | +0.68(+3.02%) |
Aug 30, 2007 | 22.46 | 22.82 | 22.11 | 22.56 | 2,988,346 | +0.02(+0.10%) |
Aug 29, 2007 | 21.85 | 22.54 | 21.64 | 22.54 | 4,474,385 | +0.84(+3.86%) |
Aug 28, 2007 | 22.16 | 22.40 | 21.68 | 21.71 | 5,180,695 | -0.70(-3.12%) |
Aug 27, 2007 | 22.60 | 22.67 | 22.28 | 22.40 | 3,568,552 | -0.26(-1.15%) |
Aug 24, 2007 | 22.12 | 22.67 | 22.01 | 22.66 | 3,511,987 | +0.53(+2.41%) |
Aug 23, 2007 | 22.87 | 22.87 | 22.06 | 22.13 | 5,688,346 | -0.44(-1.94%) |
Aug 22, 2007 | 21.47 | 22.63 | 21.30 | 22.57 | 7,070,658 | +1.19(+5.55%) |
Aug 21, 2007 | 21.29 | 21.47 | 21.18 | 21.38 | 5,592,501 | +0.04(+0.17%) |
Aug 20, 2007 | 21.03 | 21.41 | 20.69 | 21.35 | 6,370,009 | +0.29(+1.35%) |
Aug 17, 2007 | 20.53 | 21.17 | 20.34 | 21.06 | 11,494,319 | +0.80(+3.93%) |
Aug 16, 2007 | 21.24 | 21.69 | 19.57 | 20.27 | 13,570,112 | -1.10(-5.16%) |
Aug 15, 2007 | 21.96 | 22.59 | 21.25 | 21.37 | 6,766,263 | -0.61(-2.78%) |
Aug 14, 2007 | 22.68 | 22.76 | 21.97 | 21.98 | 5,505,449 | -0.58(-2.59%) |
Aug 13, 2007 | 22.32 | 22.87 | 21.91 | 22.56 | 7,119,833 | +0.24(+1.07%) |
Aug 10, 2007 | 21.94 | 22.64 | 21.74 | 22.32 | 7,038,787 | +0.61(+2.82%) |
Aug 09, 2007 | 22.19 | 22.66 | 21.66 | 21.71 | 8,566,848 | -0.55(-2.45%) |
Aug 08, 2007 | 22.39 | 22.71 | 21.62 | 22.26 | 9,324,548 | -0.24(-1.06%) |
Aug 07, 2007 | 22.59 | 22.84 | 22.21 | 22.50 | 9,846,121 | -0.27(-1.19%) |
Aug 06, 2007 | 22.26 | 22.84 | 21.78 | 22.77 | 9,412,016 | +0.85(+3.89%) |
Aug 03, 2007 | 22.09 | 22.80 | 21.91 | 21.92 | 8,131,160 | -0.84(-3.69%) |
Aug 02, 2007 | 22.39 | 22.77 | 22.07 | 22.76 | 10,708,767 | +0.51(+2.30%) |
Aug 01, 2007 | 22.09 | 22.41 | 21.71 | 22.25 | 9,813,559 | +0.01(+0.06%) |
Jul 31, 2007 | 23.09 | 23.21 | 22.23 | 22.23 | 11,604,612 | -0.66(-2.87%) |
Jul 30, 2007 | 22.05 | 22.98 | 22.05 | 22.89 | 10,745,816 | +0.84(+3.79%) |
Jul 27, 2007 | 22.52 | 22.62 | 21.94 | 22.05 | 15,660,600 | -0.46(-2.06%) |
Jul 26, 2007 | 23.59 | 23.59 | 21.67 | 22.52 | 24,853,962 | -1.36(-5.68%) |
Jul 25, 2007 | 24.76 | 24.95 | 23.43 | 23.87 | 10,870,877 | -1.32(-5.23%) |
Jul 24, 2007 | 26.60 | 26.71 | 24.82 | 25.19 | 9,290,547 | -1.23(-4.64%) |
Jul 23, 2007 | 25.79 | 26.51 | 25.78 | 26.42 | 7,655,064 | +0.63(+2.44%) |
Jul 20, 2007 | 26.49 | 26.49 | 25.68 | 25.79 | 10,245,478 | -0.72(-2.73%) |
Jul 19, 2007 | 26.55 | 26.80 | 26.45 | 26.51 | 8,139,349 | -0.01(-0.03%) |
Jul 18, 2007 | 25.84 | 26.54 | 25.69 | 26.52 | 8,223,825 | +0.82(+3.20%) |
Jul 17, 2007 | 25.64 | 25.90 | 25.36 | 25.69 | 4,862,171 | +0.11(+0.44%) |
Jul 16, 2007 | 25.56 | 25.87 | 25.51 | 25.58 | 7,429,031 | +0.10(+0.41%) |
Jul 13, 2007 | 25.15 | 25.48 | 24.94 | 25.48 | 5,469,663 | +0.15(+0.61%) |
Jul 12, 2007 | 24.92 | 25.34 | 24.78 | 25.32 | 7,864,207 | +0.49(+1.97%) |
Jul 11, 2007 | 24.81 | 24.96 | 24.55 | 24.84 | 6,488,048 | -0.07(-0.27%) |
Jul 10, 2007 | 25.04 | 25.35 | 24.86 | 24.90 | 7,980,190 | -0.50(-1.98%) |
Jul 09, 2007 | 24.88 | 25.81 | 24.82 | 25.41 | 11,463,078 | +1.27(+5.28%) |
Jul 06, 2007 | 24.29 | 24.37 | 24.06 | 24.13 | 5,493,853 | -0.13(-0.55%) |
Jul 05, 2007 | 24.18 | 24.42 | 23.95 | 24.26 | 5,162,176 | -0.12(-0.51%) |
Jul 03, 2007 | 24.34 | 24.44 | 24.15 | 24.39 | 2,590,439 | +0.08(+0.31%) |