Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 26.36 | 26.73 | 25.59 | 25.94 | 1,449,352 | -0.49(-1.87%) |
Sep 27, 2007 | 26.32 | 26.52 | 25.77 | 26.43 | 1,003,314 | +0.11(+0.42%) |
Sep 26, 2007 | 26.36 | 26.82 | 26.07 | 26.32 | 968,022 | +0.09(+0.36%) |
Sep 25, 2007 | 26.09 | 26.70 | 26.05 | 26.23 | 617,812 | -0.00(-0.02%) |
Sep 24, 2007 | 26.45 | 26.70 | 26.09 | 26.23 | 885,662 | -0.16(-0.59%) |
Sep 21, 2007 | 26.37 | 26.45 | 25.88 | 26.39 | 1,598,896 | +0.25(+0.96%) |
Sep 20, 2007 | 26.29 | 26.50 | 26.05 | 26.14 | 2,001,938 | -0.45(-1.69%) |
Sep 19, 2007 | 26.25 | 26.94 | 26.00 | 26.59 | 1,762,852 | -0.14(-0.54%) |
Sep 18, 2007 | 26.72 | 26.82 | 26.21 | 26.73 | 1,778,276 | +0.17(+0.64%) |
Sep 17, 2007 | 26.49 | 26.83 | 26.18 | 26.57 | 1,416,564 | +0.08(+0.30%) |
Sep 14, 2007 | 25.96 | 26.62 | 25.73 | 26.48 | 1,287,360 | +0.42(+1.61%) |
Sep 13, 2007 | 26.25 | 26.26 | 25.73 | 26.07 | 1,642,014 | +0.18(+0.68%) |
Sep 12, 2007 | 25.89 | 26.73 | 25.42 | 25.89 | 3,604,850 | +0.18(+0.68%) |
Sep 11, 2007 | 24.60 | 25.76 | 24.54 | 25.71 | 3,894,996 | +1.05(+4.28%) |
Sep 10, 2007 | 23.55 | 25.02 | 23.46 | 24.66 | 2,926,506 | +1.16(+4.94%) |
Sep 07, 2007 | 23.50 | 23.52 | 23.00 | 23.50 | 1,644,658 | -0.25(-1.03%) |
Sep 06, 2007 | 24.00 | 24.09 | 23.60 | 23.75 | 1,719,490 | -0.25(-1.04%) |
Sep 05, 2007 | 24.19 | 24.55 | 23.96 | 24.00 | 3,014,434 | -0.39(-1.62%) |
Sep 04, 2007 | 24.06 | 24.84 | 24.05 | 24.39 | 2,276,368 | +0.25(+1.01%) |
Aug 31, 2007 | 24.00 | 24.69 | 23.91 | 24.14 | 1,823,410 | +0.45(+1.92%) |
Aug 30, 2007 | 23.43 | 24.09 | 23.32 | 23.69 | 849,164 | +0.08(+0.32%) |
Aug 29, 2007 | 23.27 | 23.80 | 23.16 | 23.61 | 1,277,230 | +0.42(+1.83%) |
Aug 28, 2007 | 23.34 | 23.49 | 23.04 | 23.19 | 922,870 | -0.33(-1.40%) |
Aug 27, 2007 | 23.77 | 23.94 | 23.50 | 23.52 | 728,004 | -0.38(-1.57%) |
Aug 24, 2007 | 23.39 | 23.89 | 23.06 | 23.89 | 920,592 | +0.48(+2.07%) |
Aug 23, 2007 | 24.02 | 24.02 | 23.29 | 23.41 | 1,313,432 | -0.43(-1.82%) |
Aug 22, 2007 | 24.47 | 24.60 | 23.73 | 23.84 | 1,260,716 | -0.41(-1.67%) |
Aug 21, 2007 | 23.68 | 24.42 | 23.68 | 24.25 | 1,275,012 | +0.41(+1.74%) |
Aug 20, 2007 | 23.38 | 23.93 | 23.11 | 23.84 | 1,513,918 | +0.51(+2.19%) |
Aug 17, 2007 | 24.05 | 24.30 | 23.02 | 23.32 | 2,504,642 | +0.88(+3.94%) |
Aug 16, 2007 | 22.27 | 22.70 | 21.52 | 22.44 | 3,406,044 | +0.05(+0.20%) |
Aug 15, 2007 | 22.73 | 23.34 | 22.38 | 22.39 | 1,642,100 | -0.35(-1.54%) |
Aug 14, 2007 | 23.43 | 23.68 | 22.71 | 22.75 | 1,560,354 | -0.75(-3.21%) |
Aug 13, 2007 | 23.45 | 23.92 | 23.43 | 23.50 | 1,474,790 | +0.08(+0.34%) |
Aug 10, 2007 | 24.13 | 24.50 | 23.27 | 23.42 | 2,964,660 | -1.04(-4.27%) |
Aug 09, 2007 | 24.84 | 25.02 | 24.18 | 24.46 | 2,769,362 | -0.62(-2.49%) |
Aug 08, 2007 | 25.00 | 25.48 | 24.74 | 25.09 | 4,518,954 | +0.37(+1.50%) |
Aug 07, 2007 | 23.49 | 25.00 | 23.49 | 24.72 | 4,672,298 | +1.09(+4.61%) |
Aug 06, 2007 | 22.36 | 23.82 | 22.30 | 23.63 | 4,311,510 | +1.36(+6.13%) |
Aug 03, 2007 | 22.49 | 23.43 | 22.27 | 22.27 | 3,231,464 | -0.91(-3.91%) |
Aug 02, 2007 | 23.16 | 23.48 | 23.03 | 23.17 | 1,680,196 | -0.22(-0.94%) |
Aug 01, 2007 | 22.70 | 23.49 | 22.41 | 23.39 | 3,213,066 | +0.61(+2.66%) |
Jul 31, 2007 | 23.12 | 23.30 | 22.75 | 22.79 | 2,772,310 | -0.34(-1.49%) |
Jul 30, 2007 | 23.34 | 23.50 | 22.88 | 23.13 | 5,920,060 | -0.22(-0.94%) |
Jul 27, 2007 | 23.00 | 23.86 | 22.97 | 23.35 | 5,940,058 | -0.38(-1.58%) |
Jul 26, 2007 | 22.61 | 23.88 | 22.26 | 23.73 | 4,613,384 | +0.77(+3.33%) |
Jul 25, 2007 | 22.75 | 24.00 | 22.00 | 22.96 | 13,206,662 | +2.05(+9.78%) |
Jul 24, 2007 | 21.20 | 21.77 | 20.81 | 20.91 | 4,601,128 | -0.09(-0.40%) |
Jul 23, 2007 | 20.33 | 21.11 | 20.04 | 21.00 | 2,664,394 | +0.79(+3.91%) |
Jul 20, 2007 | 20.63 | 20.68 | 20.02 | 20.21 | 1,326,560 | -0.46(-2.25%) |
Jul 19, 2007 | 20.80 | 21.00 | 20.50 | 20.68 | 1,180,552 | -0.14(-0.67%) |
Jul 18, 2007 | 20.73 | 21.14 | 20.49 | 20.82 | 1,320,970 | -0.12(-0.57%) |
Jul 17, 2007 | 20.55 | 21.11 | 20.54 | 20.93 | 1,690,944 | +0.40(+1.97%) |
Jul 16, 2007 | 20.80 | 20.82 | 20.32 | 20.53 | 1,079,150 | -0.29(-1.39%) |
Jul 13, 2007 | 20.95 | 20.98 | 20.62 | 20.82 | 1,640,002 | -0.23(-1.07%) |
Jul 12, 2007 | 20.20 | 21.09 | 20.20 | 21.05 | 2,824,192 | +0.82(+4.05%) |
Jul 11, 2007 | 20.40 | 20.51 | 20.13 | 20.23 | 1,420,268 | -0.18(-0.91%) |
Jul 10, 2007 | 20.50 | 20.70 | 20.28 | 20.41 | 1,400,076 | -0.27(-1.28%) |
Jul 09, 2007 | 20.88 | 20.91 | 20.52 | 20.68 | 1,505,252 | -0.22(-1.05%) |
Jul 06, 2007 | 21.00 | 21.00 | 20.84 | 20.89 | 719,648 | -0.04(-0.17%) |
Jul 05, 2007 | 20.84 | 20.96 | 20.44 | 20.93 | 1,034,672 | +0.15(+0.72%) |
Jul 03, 2007 | 20.76 | 20.86 | 20.57 | 20.78 | 604,454 | +0.08(+0.39%) |