Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 22.57 | 22.69 | 22.13 | 22.27 | 1,616,685 | -0.46(-2.03%) |
Sep 27, 2007 | 22.59 | 22.86 | 22.54 | 22.73 | 1,388,641 | +0.29(+1.28%) |
Sep 26, 2007 | 22.27 | 22.95 | 22.25 | 22.44 | 2,006,601 | +0.34(+1.56%) |
Sep 25, 2007 | 22.08 | 22.13 | 21.88 | 22.10 | 893,597 | -0.08(-0.35%) |
Sep 24, 2007 | 22.54 | 22.74 | 22.10 | 22.17 | 1,379,052 | -0.39(-1.72%) |
Sep 21, 2007 | 22.15 | 22.63 | 22.15 | 22.56 | 1,856,716 | +0.28(+1.26%) |
Sep 20, 2007 | 22.41 | 22.49 | 22.19 | 22.28 | 1,164,193 | -0.13(-0.57%) |
Sep 19, 2007 | 22.42 | 22.78 | 22.27 | 22.41 | 1,722,466 | +0.22(+0.99%) |
Sep 18, 2007 | 21.58 | 22.19 | 21.49 | 22.19 | 1,779,103 | +0.75(+3.52%) |
Sep 17, 2007 | 21.41 | 21.74 | 21.38 | 21.43 | 1,006,270 | -0.01(-0.03%) |
Sep 14, 2007 | 21.17 | 21.49 | 21.09 | 21.44 | 1,204,647 | +0.13(+0.59%) |
Sep 13, 2007 | 21.37 | 21.48 | 21.22 | 21.31 | 902,886 | -0.15(-0.68%) |
Sep 12, 2007 | 21.80 | 21.79 | 21.41 | 21.46 | 1,880,389 | -0.34(-1.56%) |
Sep 11, 2007 | 21.45 | 21.84 | 21.45 | 21.80 | 2,074,871 | +0.40(+1.86%) |
Sep 10, 2007 | 21.48 | 21.58 | 21.24 | 21.40 | 1,886,382 | +0.06(+0.28%) |
Sep 07, 2007 | 21.65 | 21.76 | 21.27 | 21.34 | 1,906,759 | -0.62(-2.83%) |
Sep 06, 2007 | 22.09 | 22.21 | 21.81 | 21.96 | 1,301,139 | -0.19(-0.87%) |
Sep 05, 2007 | 22.14 | 22.30 | 21.99 | 22.16 | 1,344,590 | -0.22(-0.97%) |
Sep 04, 2007 | 22.29 | 22.55 | 22.07 | 22.38 | 1,673,022 | +0.10(+0.43%) |
Aug 31, 2007 | 22.27 | 22.46 | 22.19 | 22.28 | 1,385,644 | +0.14(+0.63%) |
Aug 30, 2007 | 22.21 | 22.20 | 21.88 | 22.14 | 1,628,372 | -0.07(-0.32%) |
Aug 29, 2007 | 21.77 | 22.22 | 21.74 | 22.21 | 2,084,760 | +0.47(+2.16%) |
Aug 28, 2007 | 22.04 | 22.10 | 21.71 | 21.74 | 1,963,096 | -0.47(-2.12%) |
Aug 27, 2007 | 22.59 | 22.67 | 22.21 | 22.21 | 1,983,623 | -0.53(-2.33%) |
Aug 24, 2007 | 22.69 | 22.74 | 22.45 | 22.74 | 1,611,890 | +0.03(+0.12%) |
Aug 23, 2007 | 22.83 | 23.08 | 22.58 | 22.71 | 1,797,382 | -0.11(-0.50%) |
Aug 22, 2007 | 22.50 | 22.89 | 22.44 | 22.83 | 1,800,678 | +0.50(+2.26%) |
Aug 21, 2007 | 21.92 | 22.50 | 21.90 | 22.32 | 2,732,333 | +0.38(+1.72%) |
Aug 20, 2007 | 21.41 | 22.02 | 21.25 | 21.94 | 2,482,713 | +0.54(+2.53%) |
Aug 17, 2007 | 22.01 | 22.26 | 21.11 | 21.40 | 4,586,651 | +0.00(+0.02%) |
Aug 16, 2007 | 20.96 | 21.48 | 20.54 | 21.40 | 7,202,415 | +0.21(+1.01%) |
Aug 15, 2007 | 21.59 | 22.02 | 21.15 | 21.19 | 2,232,167 | -0.53(-2.44%) |
Aug 14, 2007 | 22.23 | 22.43 | 21.72 | 21.72 | 2,301,716 | -0.60(-2.69%) |
Aug 13, 2007 | 22.61 | 23.04 | 22.27 | 22.32 | 2,583,100 | -0.27(-1.21%) |
Aug 10, 2007 | 21.62 | 22.79 | 21.48 | 22.59 | 4,379,884 | +0.78(+3.56%) |
Aug 09, 2007 | 21.49 | 22.19 | 21.40 | 21.81 | 6,171,273 | -0.11(-0.49%) |
Aug 08, 2007 | 22.86 | 22.93 | 21.62 | 21.92 | 4,633,099 | -0.79(-3.48%) |
Aug 07, 2007 | 23.02 | 23.15 | 22.31 | 22.71 | 3,656,795 | -0.50(-2.17%) |
Aug 06, 2007 | 22.96 | 23.22 | 22.62 | 23.22 | 3,160,552 | +0.29(+1.27%) |
Aug 03, 2007 | 23.05 | 23.16 | 22.78 | 22.93 | 5,320,528 | +0.15(+0.66%) |
Aug 02, 2007 | 22.83 | 23.08 | 22.69 | 22.78 | 5,013,972 | +0.03(+0.13%) |
Aug 01, 2007 | 22.93 | 22.98 | 22.41 | 22.75 | 4,551,033 | -0.22(-0.96%) |
Jul 31, 2007 | 23.73 | 23.73 | 22.97 | 22.97 | 4,426,092 | +0.19(+0.82%) |
Jul 30, 2007 | 22.07 | 22.89 | 21.89 | 22.78 | 4,373,989 | +0.73(+3.33%) |
Jul 27, 2007 | 22.32 | 22.69 | 21.40 | 22.04 | 6,801,663 | -0.40(-1.80%) |
Jul 26, 2007 | 22.81 | 22.91 | 22.30 | 22.45 | 4,504,837 | -0.77(-3.33%) |
Jul 25, 2007 | 23.59 | 23.64 | 22.90 | 23.22 | 3,640,122 | -0.14(-0.59%) |
Jul 24, 2007 | 23.76 | 23.76 | 23.28 | 23.36 | 3,762,954 | -0.41(-1.73%) |
Jul 23, 2007 | 23.85 | 24.17 | 23.63 | 23.77 | 4,123,093 | +0.73(+3.16%) |
Jul 20, 2007 | 23.43 | 23.45 | 22.91 | 23.04 | 3,866,560 | -0.41(-1.75%) |
Jul 19, 2007 | 23.04 | 23.52 | 23.04 | 23.45 | 3,510,559 | +0.49(+2.15%) |
Jul 18, 2007 | 22.97 | 23.02 | 22.73 | 22.96 | 2,477,870 | -0.07(-0.32%) |
Jul 17, 2007 | 22.85 | 23.51 | 22.84 | 23.03 | 4,157,410 | +0.41(+1.81%) |
Jul 16, 2007 | 22.71 | 22.99 | 22.58 | 22.62 | 1,607,995 | -0.11(-0.47%) |
Jul 13, 2007 | 22.64 | 22.76 | 22.51 | 22.73 | 1,467,722 | +0.09(+0.40%) |
Jul 12, 2007 | 22.37 | 22.67 | 22.24 | 22.64 | 1,646,651 | +0.40(+1.79%) |
Jul 11, 2007 | 22.10 | 22.40 | 22.09 | 22.24 | 1,522,291 | +0.14(+0.62%) |
Jul 10, 2007 | 22.54 | 22.57 | 22.10 | 22.10 | 2,246,878 | -0.62(-2.73%) |
Jul 09, 2007 | 22.79 | 22.80 | 22.50 | 22.73 | 1,584,921 | +0.05(+0.24%) |
Jul 06, 2007 | 22.60 | 22.70 | 22.32 | 22.67 | 1,763,220 | +0.06(+0.25%) |
Jul 05, 2007 | 22.39 | 22.71 | 22.36 | 22.62 | 2,211,817 | +0.32(+1.42%) |
Jul 03, 2007 | 22.32 | 22.53 | 22.27 | 22.30 | 1,436,887 | -0.02(-0.07%) |