Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 23.67 | 23.95 | 23.64 | 23.91 | 3,677,138 | +0.01(+0.04%) |
Sep 27, 2007 | 23.96 | 24.05 | 23.79 | 23.90 | 2,464,701 | -0.02(-0.09%) |
Sep 26, 2007 | 24.04 | 24.11 | 23.82 | 23.92 | 2,439,780 | -0.12(-0.50%) |
Sep 25, 2007 | 24.02 | 24.09 | 23.97 | 24.04 | 2,026,787 | -0.07(-0.28%) |
Sep 24, 2007 | 24.22 | 24.26 | 24.07 | 24.11 | 1,807,863 | -0.26(-1.07%) |
Sep 21, 2007 | 24.44 | 24.50 | 24.26 | 24.37 | 3,314,007 | +0.27(+1.10%) |
Sep 20, 2007 | 24.10 | 24.27 | 24.03 | 24.11 | 2,389,717 | +0.07(+0.30%) |
Sep 19, 2007 | 24.12 | 24.32 | 23.93 | 24.04 | 4,039,823 | +0.06(+0.24%) |
Sep 18, 2007 | 23.50 | 24.09 | 23.52 | 23.98 | 2,967,343 | +0.22(+0.91%) |
Sep 17, 2007 | 23.77 | 23.95 | 23.70 | 23.76 | 1,780,049 | -0.24(-1.01%) |
Sep 14, 2007 | 24.26 | 24.13 | 23.86 | 24.00 | 2,508,980 | -0.30(-1.24%) |
Sep 13, 2007 | 24.01 | 24.47 | 24.28 | 24.30 | 2,869,218 | +0.16(+0.67%) |
Sep 12, 2007 | 24.06 | 24.44 | 23.99 | 24.14 | 4,465,477 | -0.13(-0.54%) |
Sep 11, 2007 | 23.89 | 24.35 | 23.94 | 24.27 | 3,492,457 | +0.43(+1.81%) |
Sep 10, 2007 | 23.95 | 24.10 | 23.73 | 23.84 | 3,277,147 | -0.01(-0.04%) |
Sep 07, 2007 | 24.36 | 24.38 | 23.73 | 23.85 | 4,364,905 | -0.18(-0.73%) |
Sep 06, 2007 | 23.89 | 24.13 | 23.82 | 24.03 | 3,494,683 | +0.14(+0.58%) |
Sep 05, 2007 | 23.74 | 23.92 | 23.68 | 23.89 | 2,447,835 | +0.06(+0.25%) |
Sep 04, 2007 | 23.59 | 23.92 | 23.55 | 23.83 | 3,339,593 | +0.36(+1.53%) |
Aug 31, 2007 | 23.41 | 23.64 | 23.28 | 23.47 | 3,397,892 | +0.45(+1.95%) |
Aug 30, 2007 | 22.95 | 23.28 | 22.92 | 23.02 | 2,694,773 | -0.17(-0.74%) |
Aug 29, 2007 | 23.06 | 23.24 | 22.97 | 23.19 | 2,262,888 | +0.17(+0.72%) |
Aug 28, 2007 | 23.23 | 23.37 | 23.02 | 23.02 | 4,855,308 | -0.42(-1.80%) |
Aug 27, 2007 | 23.44 | 23.55 | 23.35 | 23.45 | 1,546,863 | -0.02(-0.10%) |
Aug 24, 2007 | 23.12 | 23.48 | 23.32 | 23.47 | 2,927,514 | +0.29(+1.24%) |
Aug 23, 2007 | 23.51 | 23.55 | 23.04 | 23.18 | 4,872,441 | +0.05(+0.19%) |
Aug 22, 2007 | 22.96 | 23.20 | 22.94 | 23.14 | 2,433,105 | +0.22(+0.96%) |
Aug 21, 2007 | 22.77 | 23.05 | 22.74 | 22.92 | 2,395,502 | +0.09(+0.39%) |
Aug 20, 2007 | 22.94 | 23.01 | 22.66 | 22.83 | 3,712,961 | +0.04(+0.20%) |
Aug 17, 2007 | 22.14 | 23.03 | 22.49 | 22.78 | 6,407,512 | +0.40(+1.79%) |
Aug 16, 2007 | 22.08 | 22.39 | 21.96 | 22.38 | 10,660,719 | +0.04(+0.16%) |
Aug 15, 2007 | 22.28 | 22.66 | 22.26 | 22.35 | 6,255,068 | -0.36(-1.56%) |
Aug 14, 2007 | 22.98 | 23.03 | 22.62 | 22.70 | 7,356,723 | -0.47(-2.02%) |
Aug 13, 2007 | 23.08 | 23.38 | 23.03 | 23.17 | 3,812,421 | -0.23(-0.98%) |
Aug 10, 2007 | 23.47 | 23.63 | 23.02 | 23.40 | 5,108,965 | -0.18(-0.74%) |
Aug 09, 2007 | 23.61 | 23.80 | 23.37 | 23.57 | 7,633,744 | -0.14(-0.59%) |
Aug 08, 2007 | 24.18 | 24.30 | 23.50 | 23.71 | 16,383,579 | +0.13(+0.53%) |
Aug 07, 2007 | 23.47 | 23.78 | 23.43 | 23.59 | 5,696,604 | +0.09(+0.36%) |
Aug 06, 2007 | 23.48 | 23.54 | 23.28 | 23.50 | 6,892,293 | +0.53(+2.29%) |
Aug 03, 2007 | 23.08 | 23.31 | 22.96 | 22.97 | 7,380,754 | -0.33(-1.43%) |
Aug 02, 2007 | 23.29 | 23.47 | 23.25 | 23.31 | 6,158,263 | +0.11(+0.48%) |
Aug 01, 2007 | 23.34 | 23.39 | 22.88 | 23.19 | 9,881,177 | +0.24(+1.04%) |
Jul 31, 2007 | 23.15 | 23.14 | 22.89 | 22.96 | 11,230,462 | +0.74(+3.34%) |
Jul 30, 2007 | 22.26 | 22.30 | 21.71 | 22.22 | 11,991,413 | -0.09(-0.40%) |
Jul 27, 2007 | 22.71 | 23.02 | 22.28 | 22.30 | 8,276,371 | -0.72(-3.12%) |
Jul 26, 2007 | 23.37 | 23.50 | 22.92 | 23.02 | 9,515,962 | -0.63(-2.66%) |
Jul 25, 2007 | 23.91 | 24.00 | 23.40 | 23.65 | 13,895,879 | +0.60(+2.59%) |
Jul 24, 2007 | 23.28 | 23.36 | 22.96 | 23.06 | 6,352,657 | -0.35(-1.50%) |
Jul 23, 2007 | 23.52 | 23.62 | 23.40 | 23.41 | 3,758,575 | -0.25(-1.06%) |
Jul 20, 2007 | 23.91 | 23.94 | 23.59 | 23.66 | 5,239,354 | -0.15(-0.62%) |
Jul 19, 2007 | 23.82 | 23.94 | 23.73 | 23.81 | 6,887,669 | +0.31(+1.30%) |
Jul 18, 2007 | 23.60 | 23.66 | 23.34 | 23.50 | 7,288,614 | -0.37(-1.56%) |
Jul 17, 2007 | 23.97 | 24.03 | 23.83 | 23.87 | 4,736,712 | -0.12(-0.51%) |
Jul 16, 2007 | 24.02 | 24.13 | 23.98 | 23.99 | 7,444,524 | +0.38(+1.62%) |
Jul 13, 2007 | 23.81 | 23.81 | 23.59 | 23.61 | 3,061,685 | -0.05(-0.19%) |
Jul 12, 2007 | 23.38 | 23.67 | 23.31 | 23.66 | 3,069,028 | +0.42(+1.80%) |
Jul 11, 2007 | 23.41 | 23.44 | 23.18 | 23.24 | 3,247,923 | +0.08(+0.33%) |
Jul 10, 2007 | 23.26 | 23.32 | 23.11 | 23.16 | 2,874,558 | -0.06(-0.27%) |
Jul 09, 2007 | 23.27 | 23.35 | 23.11 | 23.23 | 2,643,363 | -0.05(-0.23%) |
Jul 06, 2007 | 23.25 | 23.39 | 23.15 | 23.28 | 2,372,610 | -0.14(-0.60%) |
Jul 05, 2007 | 23.69 | 23.69 | 23.31 | 23.42 | 2,250,205 | -0.20(-0.86%) |
Jul 03, 2007 | 23.64 | 23.70 | 23.60 | 23.62 | 2,371,026 | +0.09(+0.36%) |