Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 24.28 | 24.30 | 23.96 | 24.17 | 2,460,852 | -0.11(-0.46%) |
Sep 27, 2007 | 24.31 | 24.32 | 24.10 | 24.28 | 4,006,723 | +0.33(+1.36%) |
Sep 26, 2007 | 23.91 | 23.98 | 23.66 | 23.95 | 3,306,603 | +0.21(+0.88%) |
Sep 25, 2007 | 23.19 | 23.77 | 23.15 | 23.74 | 4,838,110 | +0.48(+2.05%) |
Sep 24, 2007 | 23.12 | 23.28 | 22.99 | 23.27 | 3,163,603 | +0.14(+0.62%) |
Sep 21, 2007 | 23.15 | 23.32 | 22.90 | 23.12 | 5,323,911 | +0.22(+0.97%) |
Sep 20, 2007 | 23.17 | 23.22 | 22.87 | 22.90 | 3,616,487 | -0.20(-0.85%) |
Sep 19, 2007 | 23.32 | 23.39 | 22.81 | 23.10 | 5,921,938 | -0.18(-0.79%) |
Sep 18, 2007 | 23.08 | 23.30 | 22.87 | 23.28 | 2,530,209 | +0.35(+1.54%) |
Sep 17, 2007 | 23.15 | 23.22 | 22.91 | 22.93 | 3,886,870 | -0.38(-1.63%) |
Sep 14, 2007 | 23.06 | 23.40 | 23.04 | 23.30 | 2,988,910 | +0.15(+0.65%) |
Sep 13, 2007 | 23.02 | 23.44 | 22.83 | 23.15 | 4,455,042 | +0.21(+0.91%) |
Sep 12, 2007 | 22.88 | 23.04 | 22.66 | 22.95 | 4,853,726 | -0.05(-0.20%) |
Sep 11, 2007 | 23.06 | 23.16 | 22.92 | 22.99 | 5,340,446 | -0.07(-0.28%) |
Sep 10, 2007 | 23.30 | 23.30 | 22.92 | 23.06 | 3,358,505 | -0.16(-0.68%) |
Sep 07, 2007 | 23.96 | 23.96 | 23.19 | 23.21 | 4,254,168 | -0.74(-3.11%) |
Sep 06, 2007 | 23.84 | 24.43 | 23.84 | 23.96 | 4,728,946 | -0.86(-3.47%) |
Sep 05, 2007 | 24.94 | 25.20 | 24.70 | 24.82 | 2,579,968 | -0.12(-0.47%) |
Sep 04, 2007 | 24.77 | 25.02 | 24.70 | 24.94 | 1,666,392 | +0.28(+1.14%) |
Aug 31, 2007 | 24.88 | 24.88 | 24.57 | 24.66 | 1,889,312 | +0.03(+0.13%) |
Aug 30, 2007 | 24.02 | 24.67 | 24.00 | 24.62 | 2,887,555 | +0.43(+1.78%) |
Aug 29, 2007 | 24.17 | 24.41 | 23.92 | 24.19 | 2,448,757 | +0.02(+0.08%) |
Aug 28, 2007 | 24.56 | 24.83 | 24.17 | 24.17 | 1,581,725 | -0.46(-1.88%) |
Aug 27, 2007 | 24.94 | 25.03 | 24.59 | 24.64 | 1,561,251 | -0.39(-1.57%) |
Aug 24, 2007 | 24.23 | 25.04 | 24.23 | 25.03 | 3,326,200 | +0.74(+3.07%) |
Aug 23, 2007 | 24.43 | 24.54 | 24.15 | 24.28 | 1,692,726 | -0.10(-0.40%) |
Aug 22, 2007 | 23.95 | 24.44 | 23.85 | 24.38 | 3,057,654 | +0.90(+3.84%) |
Aug 21, 2007 | 23.31 | 23.72 | 23.31 | 23.48 | 1,655,674 | +0.05(+0.20%) |
Aug 20, 2007 | 23.91 | 24.04 | 23.34 | 23.43 | 2,156,916 | -0.35(-1.48%) |
Aug 17, 2007 | 23.96 | 24.11 | 23.64 | 23.79 | 2,467,895 | +0.23(+0.97%) |
Aug 16, 2007 | 22.81 | 23.64 | 22.78 | 23.56 | 4,193,760 | +0.46(+1.98%) |
Aug 15, 2007 | 23.53 | 24.04 | 23.08 | 23.10 | 4,054,985 | -0.35(-1.48%) |
Aug 14, 2007 | 23.70 | 23.92 | 23.43 | 23.45 | 2,556,236 | -0.29(-1.24%) |
Aug 13, 2007 | 22.95 | 24.08 | 22.95 | 23.74 | 2,780,841 | +0.24(+1.03%) |
Aug 10, 2007 | 22.82 | 23.64 | 22.74 | 23.50 | 5,030,562 | +0.48(+2.07%) |
Aug 09, 2007 | 23.91 | 24.13 | 22.66 | 23.02 | 6,903,984 | -1.11(-4.60%) |
Aug 08, 2007 | 24.45 | 24.64 | 23.75 | 24.13 | 3,746,473 | -0.38(-1.55%) |
Aug 07, 2007 | 24.94 | 24.94 | 24.37 | 24.51 | 3,464,836 | -0.29(-1.16%) |
Aug 06, 2007 | 24.11 | 24.81 | 24.04 | 24.80 | 3,075,568 | +0.74(+3.10%) |
Aug 03, 2007 | 24.23 | 24.30 | 24.06 | 24.06 | 2,769,664 | -0.25(-1.02%) |
Aug 02, 2007 | 24.41 | 24.67 | 24.15 | 24.30 | 2,637,526 | -0.12(-0.51%) |
Aug 01, 2007 | 24.15 | 24.47 | 23.98 | 24.43 | 3,361,661 | +0.37(+1.55%) |
Jul 31, 2007 | 24.55 | 24.59 | 24.06 | 24.06 | 2,851,729 | -0.44(-1.81%) |
Jul 30, 2007 | 24.50 | 24.59 | 24.29 | 24.50 | 2,410,940 | +0.01(+0.05%) |
Jul 27, 2007 | 24.88 | 24.95 | 24.46 | 24.49 | 3,493,449 | -0.47(-1.88%) |
Jul 26, 2007 | 25.22 | 25.37 | 24.64 | 24.96 | 5,019,242 | -0.35(-1.39%) |
Jul 25, 2007 | 25.05 | 25.45 | 25.00 | 25.31 | 3,760,511 | +0.48(+1.92%) |
Jul 24, 2007 | 25.28 | 25.44 | 24.77 | 24.83 | 3,451,607 | -0.61(-2.39%) |
Jul 23, 2007 | 25.37 | 25.63 | 25.28 | 25.44 | 2,496,411 | +0.24(+0.96%) |
Jul 20, 2007 | 25.51 | 25.60 | 25.03 | 25.20 | 3,280,826 | -0.44(-1.73%) |
Jul 19, 2007 | 25.60 | 25.86 | 25.54 | 25.64 | 3,144,005 | +0.13(+0.51%) |
Jul 18, 2007 | 25.54 | 25.56 | 25.09 | 25.51 | 5,528,038 | +0.54(+2.17%) |
Jul 17, 2007 | 25.45 | 25.49 | 24.90 | 24.97 | 3,223,455 | -0.37(-1.47%) |
Jul 16, 2007 | 25.56 | 25.65 | 25.33 | 25.34 | 2,730,470 | -0.30(-1.17%) |
Jul 13, 2007 | 25.41 | 25.71 | 25.32 | 25.64 | 2,561,901 | +0.14(+0.54%) |
Jul 12, 2007 | 25.47 | 25.51 | 25.21 | 25.51 | 3,051,836 | +0.10(+0.39%) |
Jul 11, 2007 | 25.08 | 25.58 | 24.98 | 25.41 | 6,223,707 | +0.76(+3.10%) |
Jul 10, 2007 | 24.90 | 24.98 | 24.64 | 24.64 | 3,679,191 | -0.29(-1.18%) |
Jul 09, 2007 | 24.75 | 25.16 | 24.70 | 24.94 | 3,236,831 | +0.08(+0.34%) |
Jul 06, 2007 | 24.75 | 24.88 | 24.62 | 24.85 | 3,335,140 | +0.10(+0.40%) |
Jul 05, 2007 | 25.02 | 25.14 | 24.74 | 24.75 | 3,021,369 | -0.36(-1.43%) |
Jul 03, 2007 | 25.25 | 25.34 | 24.98 | 25.11 | 1,931,722 | -0.17(-0.67%) |