Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 23.05 | 23.16 | 22.60 | 22.74 | 1,583,276 | -0.47(-2.03%) |
Sep 27, 2007 | 23.07 | 23.34 | 23.01 | 23.21 | 1,359,945 | +0.29(+1.28%) |
Sep 26, 2007 | 22.75 | 23.44 | 22.72 | 22.92 | 1,965,135 | +0.35(+1.56%) |
Sep 25, 2007 | 22.55 | 22.60 | 22.34 | 22.56 | 875,130 | -0.08(-0.35%) |
Sep 24, 2007 | 23.02 | 23.22 | 22.57 | 22.64 | 1,350,554 | -0.40(-1.72%) |
Sep 21, 2007 | 22.62 | 23.11 | 22.62 | 23.04 | 1,818,347 | +0.29(+1.26%) |
Sep 20, 2007 | 22.88 | 22.96 | 22.66 | 22.75 | 1,140,135 | -0.13(-0.57%) |
Sep 19, 2007 | 22.89 | 23.26 | 22.74 | 22.88 | 1,686,872 | +0.22(+0.99%) |
Sep 18, 2007 | 22.04 | 22.66 | 21.94 | 22.66 | 1,742,338 | +0.77(+3.52%) |
Sep 17, 2007 | 21.86 | 22.20 | 21.83 | 21.89 | 985,476 | -0.01(-0.03%) |
Sep 14, 2007 | 21.62 | 21.94 | 21.53 | 21.89 | 1,179,753 | +0.13(+0.60%) |
Sep 13, 2007 | 21.82 | 21.93 | 21.66 | 21.76 | 884,228 | -0.15(-0.68%) |
Sep 12, 2007 | 22.26 | 22.25 | 21.87 | 21.91 | 1,841,531 | -0.35(-1.56%) |
Sep 11, 2007 | 21.90 | 22.30 | 21.90 | 22.26 | 2,031,994 | +0.41(+1.86%) |
Sep 10, 2007 | 21.93 | 22.03 | 21.69 | 21.86 | 1,847,400 | +0.06(+0.28%) |
Sep 07, 2007 | 22.11 | 22.22 | 21.72 | 21.79 | 1,867,356 | -0.63(-2.83%) |
Sep 06, 2007 | 22.56 | 22.68 | 22.27 | 22.43 | 1,274,251 | -0.20(-0.87%) |
Sep 05, 2007 | 22.61 | 22.77 | 22.46 | 22.63 | 1,316,805 | -0.22(-0.97%) |
Sep 04, 2007 | 22.76 | 23.02 | 22.54 | 22.85 | 1,638,449 | +0.10(+0.43%) |
Aug 31, 2007 | 22.74 | 22.93 | 22.66 | 22.75 | 1,357,010 | +0.14(+0.63%) |
Aug 30, 2007 | 22.68 | 22.67 | 22.34 | 22.61 | 1,594,722 | -0.07(-0.32%) |
Aug 29, 2007 | 22.23 | 22.69 | 22.20 | 22.68 | 2,041,678 | +0.48(+2.16%) |
Aug 28, 2007 | 22.51 | 22.57 | 22.17 | 22.20 | 1,922,529 | -0.48(-2.12%) |
Aug 27, 2007 | 23.07 | 23.15 | 22.68 | 22.68 | 1,942,632 | -0.54(-2.33%) |
Aug 24, 2007 | 23.17 | 23.22 | 22.92 | 23.22 | 1,578,581 | +0.03(+0.12%) |
Aug 23, 2007 | 23.31 | 23.57 | 23.06 | 23.19 | 1,760,239 | -0.12(-0.50%) |
Aug 22, 2007 | 22.97 | 23.38 | 22.91 | 23.31 | 1,763,468 | +0.51(+2.26%) |
Aug 21, 2007 | 22.38 | 22.97 | 22.36 | 22.79 | 2,675,869 | +0.39(+1.72%) |
Aug 20, 2007 | 21.86 | 22.49 | 21.70 | 22.41 | 2,431,408 | +0.55(+2.53%) |
Aug 17, 2007 | 22.47 | 22.73 | 21.56 | 21.86 | 4,491,869 | +0.00(+0.02%) |
Aug 16, 2007 | 21.40 | 21.93 | 20.97 | 21.85 | 7,053,578 | +0.22(+1.01%) |
Aug 15, 2007 | 22.05 | 22.49 | 21.60 | 21.63 | 2,186,040 | -0.54(-2.44%) |
Aug 14, 2007 | 22.70 | 22.90 | 22.18 | 22.18 | 2,254,151 | -0.61(-2.69%) |
Aug 13, 2007 | 23.09 | 23.53 | 22.75 | 22.79 | 2,529,721 | -0.28(-1.21%) |
Aug 10, 2007 | 22.08 | 23.27 | 21.94 | 23.07 | 4,289,374 | +0.79(+3.56%) |
Aug 09, 2007 | 21.94 | 22.66 | 21.86 | 22.27 | 6,043,744 | -0.11(-0.49%) |
Aug 08, 2007 | 23.34 | 23.41 | 22.07 | 22.38 | 4,537,357 | -0.81(-3.48%) |
Aug 07, 2007 | 23.50 | 23.64 | 22.78 | 23.19 | 3,581,228 | -0.51(-2.17%) |
Aug 06, 2007 | 23.44 | 23.71 | 23.09 | 23.71 | 3,095,240 | +0.30(+1.27%) |
Aug 03, 2007 | 23.54 | 23.65 | 23.26 | 23.41 | 5,210,580 | +0.15(+0.66%) |
Aug 02, 2007 | 23.31 | 23.56 | 23.16 | 23.26 | 4,910,359 | +0.03(+0.13%) |
Aug 01, 2007 | 23.41 | 23.47 | 22.88 | 23.23 | 4,456,987 | -0.22(-0.96%) |
Jul 31, 2007 | 24.23 | 24.23 | 23.45 | 23.45 | 4,334,627 | +0.19(+0.82%) |
Jul 30, 2007 | 22.54 | 23.38 | 22.36 | 23.26 | 4,283,601 | +0.75(+3.33%) |
Jul 27, 2007 | 22.80 | 23.16 | 21.85 | 22.51 | 6,661,108 | -0.41(-1.80%) |
Jul 26, 2007 | 23.29 | 23.39 | 22.77 | 22.92 | 4,411,745 | -0.79(-3.33%) |
Jul 25, 2007 | 24.09 | 24.14 | 23.38 | 23.71 | 3,564,899 | -0.14(-0.59%) |
Jul 24, 2007 | 24.26 | 24.26 | 23.77 | 23.85 | 3,685,193 | -0.42(-1.73%) |
Jul 23, 2007 | 24.36 | 24.68 | 24.12 | 24.27 | 4,037,889 | +0.74(+3.16%) |
Jul 20, 2007 | 23.92 | 23.95 | 23.40 | 23.53 | 3,786,658 | -0.42(-1.75%) |
Jul 19, 2007 | 23.53 | 24.02 | 23.53 | 23.95 | 3,438,014 | +0.50(+2.15%) |
Jul 18, 2007 | 23.45 | 23.50 | 23.21 | 23.44 | 2,426,665 | -0.07(-0.32%) |
Jul 17, 2007 | 23.33 | 24.00 | 23.32 | 23.52 | 4,071,498 | +0.42(+1.81%) |
Jul 16, 2007 | 23.18 | 23.47 | 23.05 | 23.10 | 1,574,766 | -0.11(-0.47%) |
Jul 13, 2007 | 23.12 | 23.24 | 22.98 | 23.21 | 1,437,392 | +0.09(+0.40%) |
Jul 12, 2007 | 22.84 | 23.14 | 22.71 | 23.12 | 1,612,623 | +0.41(+1.79%) |
Jul 11, 2007 | 22.57 | 22.87 | 22.56 | 22.71 | 1,490,833 | +0.14(+0.62%) |
Jul 10, 2007 | 23.02 | 23.05 | 22.57 | 22.57 | 2,200,446 | -0.63(-2.73%) |
Jul 09, 2007 | 23.27 | 23.28 | 22.97 | 23.20 | 1,552,168 | +0.05(+0.24%) |
Jul 06, 2007 | 23.08 | 23.18 | 22.79 | 23.15 | 1,726,784 | +0.06(+0.25%) |
Jul 05, 2007 | 22.86 | 23.19 | 22.83 | 23.09 | 2,166,110 | +0.32(+1.42%) |
Jul 03, 2007 | 22.79 | 23.01 | 22.73 | 22.77 | 1,407,194 | -0.02(-0.07%) |