Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 22.58 | 22.69 | 22.13 | 22.27 | 1,616,358 | -0.46(-2.03%) |
Sep 27, 2007 | 22.60 | 22.86 | 22.54 | 22.73 | 1,388,360 | +0.29(+1.28%) |
Sep 26, 2007 | 22.28 | 22.96 | 22.26 | 22.45 | 2,006,195 | +0.34(+1.56%) |
Sep 25, 2007 | 22.09 | 22.14 | 21.89 | 22.10 | 893,416 | -0.08(-0.35%) |
Sep 24, 2007 | 22.55 | 22.74 | 22.11 | 22.18 | 1,378,772 | -0.39(-1.72%) |
Sep 21, 2007 | 22.16 | 22.63 | 22.16 | 22.57 | 1,856,340 | +0.28(+1.26%) |
Sep 20, 2007 | 22.41 | 22.49 | 22.20 | 22.29 | 1,163,957 | -0.13(-0.57%) |
Sep 19, 2007 | 22.43 | 22.78 | 22.27 | 22.41 | 1,722,117 | +0.22(+0.99%) |
Sep 18, 2007 | 21.59 | 22.19 | 21.50 | 22.19 | 1,778,742 | +0.75(+3.52%) |
Sep 17, 2007 | 21.41 | 21.74 | 21.39 | 21.44 | 1,006,066 | -0.01(-0.03%) |
Sep 14, 2007 | 21.17 | 21.50 | 21.09 | 21.45 | 1,204,403 | +0.13(+0.59%) |
Sep 13, 2007 | 21.38 | 21.49 | 21.22 | 21.32 | 902,703 | -0.15(-0.68%) |
Sep 12, 2007 | 21.81 | 21.80 | 21.42 | 21.47 | 1,880,008 | -0.34(-1.56%) |
Sep 11, 2007 | 21.46 | 21.85 | 21.46 | 21.81 | 2,074,450 | +0.40(+1.86%) |
Sep 10, 2007 | 21.49 | 21.58 | 21.24 | 21.41 | 1,886,000 | +0.06(+0.28%) |
Sep 07, 2007 | 21.66 | 21.76 | 21.28 | 21.35 | 1,906,373 | -0.62(-2.83%) |
Sep 06, 2007 | 22.10 | 22.21 | 21.82 | 21.97 | 1,300,876 | -0.19(-0.87%) |
Sep 05, 2007 | 22.15 | 22.31 | 22.00 | 22.16 | 1,344,318 | -0.22(-0.97%) |
Sep 04, 2007 | 22.29 | 22.55 | 22.08 | 22.38 | 1,672,683 | +0.10(+0.43%) |
Aug 31, 2007 | 22.28 | 22.46 | 22.19 | 22.28 | 1,385,364 | +0.14(+0.63%) |
Aug 30, 2007 | 22.21 | 22.21 | 21.88 | 22.14 | 1,628,042 | -0.07(-0.32%) |
Aug 29, 2007 | 21.78 | 22.23 | 21.75 | 22.21 | 2,084,337 | +0.47(+2.16%) |
Aug 28, 2007 | 22.05 | 22.11 | 21.71 | 21.74 | 1,962,699 | -0.47(-2.12%) |
Aug 27, 2007 | 22.60 | 22.67 | 22.21 | 22.21 | 1,983,221 | -0.53(-2.33%) |
Aug 24, 2007 | 22.70 | 22.74 | 22.45 | 22.74 | 1,611,564 | +0.03(+0.12%) |
Aug 23, 2007 | 22.83 | 23.08 | 22.59 | 22.72 | 1,797,018 | -0.11(-0.50%) |
Aug 22, 2007 | 22.50 | 22.90 | 22.44 | 22.83 | 1,800,314 | +0.50(+2.26%) |
Aug 21, 2007 | 21.93 | 22.50 | 21.91 | 22.33 | 2,731,779 | +0.38(+1.72%) |
Aug 20, 2007 | 21.41 | 22.03 | 21.26 | 21.95 | 2,482,210 | +0.54(+2.53%) |
Aug 17, 2007 | 22.01 | 22.27 | 21.12 | 21.41 | 4,585,723 | +0.00(+0.02%) |
Aug 16, 2007 | 20.96 | 21.48 | 20.54 | 21.41 | 7,200,957 | +0.21(+1.01%) |
Aug 15, 2007 | 21.60 | 22.03 | 21.16 | 21.19 | 2,231,715 | -0.53(-2.44%) |
Aug 14, 2007 | 22.24 | 22.43 | 21.72 | 21.72 | 2,301,250 | -0.60(-2.69%) |
Aug 13, 2007 | 22.61 | 23.05 | 22.28 | 22.32 | 2,582,577 | -0.27(-1.21%) |
Aug 10, 2007 | 21.63 | 22.80 | 21.49 | 22.60 | 4,378,997 | +0.78(+3.56%) |
Aug 09, 2007 | 21.50 | 22.20 | 21.41 | 21.82 | 6,170,023 | -0.11(-0.49%) |
Aug 08, 2007 | 22.87 | 22.93 | 21.62 | 21.93 | 4,632,161 | -0.79(-3.48%) |
Aug 07, 2007 | 23.02 | 23.15 | 22.31 | 22.72 | 3,656,055 | -0.50(-2.17%) |
Aug 06, 2007 | 22.96 | 23.22 | 22.62 | 23.22 | 3,159,912 | +0.29(+1.27%) |
Aug 03, 2007 | 23.06 | 23.17 | 22.78 | 22.93 | 5,319,450 | +0.15(+0.66%) |
Aug 02, 2007 | 22.83 | 23.08 | 22.69 | 22.78 | 5,012,956 | +0.03(+0.13%) |
Aug 01, 2007 | 22.93 | 22.99 | 22.42 | 22.75 | 4,550,112 | -0.22(-0.96%) |
Jul 31, 2007 | 23.73 | 23.73 | 22.97 | 22.97 | 4,425,195 | +0.19(+0.82%) |
Jul 30, 2007 | 22.08 | 22.90 | 21.90 | 22.78 | 4,373,103 | +0.73(+3.33%) |
Jul 27, 2007 | 22.33 | 22.69 | 21.41 | 22.05 | 6,800,286 | -0.40(-1.80%) |
Jul 26, 2007 | 22.81 | 22.91 | 22.30 | 22.45 | 4,503,925 | -0.77(-3.33%) |
Jul 25, 2007 | 23.59 | 23.64 | 22.90 | 23.23 | 3,639,385 | -0.14(-0.59%) |
Jul 24, 2007 | 23.77 | 23.77 | 23.29 | 23.36 | 3,762,192 | -0.41(-1.73%) |
Jul 23, 2007 | 23.86 | 24.18 | 23.63 | 23.77 | 4,122,258 | +0.73(+3.16%) |
Jul 20, 2007 | 23.43 | 23.46 | 22.92 | 23.05 | 3,865,777 | -0.41(-1.75%) |
Jul 19, 2007 | 23.05 | 23.52 | 23.04 | 23.46 | 3,509,848 | +0.49(+2.15%) |
Jul 18, 2007 | 22.97 | 23.02 | 22.74 | 22.96 | 2,477,369 | -0.07(-0.32%) |
Jul 17, 2007 | 22.85 | 23.51 | 22.84 | 23.04 | 4,156,568 | +0.41(+1.81%) |
Jul 16, 2007 | 22.71 | 22.99 | 22.58 | 22.63 | 1,607,669 | -0.11(-0.47%) |
Jul 13, 2007 | 22.64 | 22.76 | 22.51 | 22.73 | 1,467,425 | +0.09(+0.40%) |
Jul 12, 2007 | 22.37 | 22.67 | 22.25 | 22.64 | 1,646,318 | +0.40(+1.79%) |
Jul 11, 2007 | 22.11 | 22.40 | 22.10 | 22.25 | 1,521,983 | +0.14(+0.62%) |
Jul 10, 2007 | 22.55 | 22.58 | 22.11 | 22.11 | 2,246,423 | -0.62(-2.73%) |
Jul 09, 2007 | 22.80 | 22.80 | 22.50 | 22.73 | 1,584,600 | +0.05(+0.24%) |
Jul 06, 2007 | 22.60 | 22.70 | 22.32 | 22.68 | 1,762,863 | +0.06(+0.25%) |
Jul 05, 2007 | 22.40 | 22.71 | 22.36 | 22.62 | 2,211,369 | +0.32(+1.42%) |
Jul 03, 2007 | 22.32 | 22.54 | 22.27 | 22.30 | 1,436,596 | -0.02(-0.07%) |