Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 21.71 | 22.38 | 21.53 | 22.16 | 7,176,128 | +0.43(+1.98%) |
Sep 27, 2007 | 21.02 | 22.08 | 21.02 | 21.73 | 10,380,817 | +0.68(+3.24%) |
Sep 26, 2007 | 21.50 | 21.93 | 20.94 | 21.05 | 5,677,456 | -0.38(-1.76%) |
Sep 25, 2007 | 21.56 | 21.56 | 21.11 | 21.43 | 6,812,597 | -0.01(-0.07%) |
Sep 24, 2007 | 21.74 | 21.85 | 21.33 | 21.45 | 6,209,591 | -0.24(-1.13%) |
Sep 21, 2007 | 22.10 | 22.26 | 21.59 | 21.69 | 6,698,124 | -0.08(-0.37%) |
Sep 20, 2007 | 21.76 | 22.14 | 21.59 | 21.77 | 7,259,147 | -0.13(-0.61%) |
Sep 19, 2007 | 22.54 | 22.69 | 21.68 | 21.91 | 9,427,611 | -0.28(-1.27%) |
Sep 18, 2007 | 21.19 | 22.28 | 21.15 | 22.19 | 13,838,210 | +1.12(+5.31%) |
Sep 17, 2007 | 21.83 | 21.90 | 20.96 | 21.07 | 10,488,000 | -0.54(-2.50%) |
Sep 14, 2007 | 21.93 | 21.93 | 21.44 | 21.61 | 12,748,569 | -0.64(-2.90%) |
Sep 13, 2007 | 22.05 | 22.44 | 21.85 | 22.25 | 6,393,314 | +0.22(+1.01%) |
Sep 12, 2007 | 21.93 | 22.19 | 21.64 | 22.03 | 9,062,359 | -0.19(-0.87%) |
Sep 11, 2007 | 21.12 | 22.48 | 21.10 | 22.22 | 8,322,067 | +0.07(+0.30%) |
Sep 10, 2007 | 23.19 | 23.25 | 22.15 | 22.16 | 5,169,890 | -0.79(-3.45%) |
Sep 07, 2007 | 23.39 | 23.62 | 22.61 | 22.95 | 5,616,170 | -0.94(-3.94%) |
Sep 06, 2007 | 24.44 | 24.44 | 23.84 | 23.89 | 2,912,433 | -0.01(-0.06%) |
Sep 05, 2007 | 24.08 | 24.09 | 23.54 | 23.91 | 4,886,543 | -0.37(-1.53%) |
Sep 04, 2007 | 24.08 | 24.42 | 23.71 | 24.28 | 4,210,643 | +0.36(+1.49%) |
Aug 31, 2007 | 23.57 | 23.94 | 23.39 | 23.92 | 5,138,707 | +0.87(+3.79%) |
Aug 30, 2007 | 22.39 | 23.20 | 22.39 | 23.05 | 3,871,950 | +0.20(+0.88%) |
Aug 29, 2007 | 22.58 | 22.94 | 22.01 | 22.85 | 5,734,962 | +0.57(+2.56%) |
Aug 28, 2007 | 23.33 | 23.51 | 22.12 | 22.28 | 6,856,739 | -1.16(-4.96%) |
Aug 27, 2007 | 23.60 | 23.66 | 23.11 | 23.44 | 3,577,264 | -0.18(-0.75%) |
Aug 24, 2007 | 23.04 | 23.68 | 22.89 | 23.62 | 5,334,039 | +0.73(+3.17%) |
Aug 23, 2007 | 23.04 | 23.48 | 22.71 | 22.89 | 4,373,847 | -0.02(-0.10%) |
Aug 22, 2007 | 22.31 | 23.04 | 22.28 | 22.91 | 5,695,005 | +0.98(+4.46%) |
Aug 21, 2007 | 22.32 | 22.32 | 21.84 | 21.93 | 5,675,870 | -0.24(-1.07%) |
Aug 20, 2007 | 22.61 | 22.72 | 21.88 | 22.17 | 5,920,892 | -0.07(-0.33%) |
Aug 17, 2007 | 22.96 | 23.19 | 21.76 | 22.25 | 8,069,161 | +0.44(+2.00%) |
Aug 16, 2007 | 21.49 | 22.14 | 20.80 | 21.81 | 13,694,212 | -0.38(-1.70%) |
Aug 15, 2007 | 23.33 | 23.66 | 21.96 | 22.19 | 10,417,571 | -1.35(-5.73%) |
Aug 14, 2007 | 24.43 | 24.45 | 23.33 | 23.53 | 5,185,279 | -0.61(-2.55%) |
Aug 13, 2007 | 24.15 | 24.50 | 23.78 | 24.15 | 3,717,925 | +0.27(+1.12%) |
Aug 10, 2007 | 23.69 | 24.14 | 22.78 | 23.88 | 7,443,945 | -0.51(-2.10%) |
Aug 09, 2007 | 23.93 | 24.43 | 23.71 | 24.39 | 5,967,764 | -0.17(-0.69%) |
Aug 08, 2007 | 24.38 | 24.90 | 24.17 | 24.56 | 7,322,692 | +0.65(+2.73%) |
Aug 07, 2007 | 23.15 | 24.33 | 22.96 | 23.91 | 8,543,858 | +0.78(+3.36%) |
Aug 06, 2007 | 23.65 | 23.65 | 22.91 | 23.13 | 10,492,194 | -0.26(-1.11%) |
Aug 03, 2007 | 23.62 | 23.89 | 23.35 | 23.39 | 6,881,712 | -0.50(-2.08%) |
Aug 02, 2007 | 23.71 | 24.08 | 23.31 | 23.89 | 7,992,674 | +0.59(+2.54%) |
Aug 01, 2007 | 23.72 | 23.96 | 22.66 | 23.30 | 10,900,706 | -0.66(-2.75%) |
Jul 31, 2007 | 24.52 | 24.77 | 23.87 | 23.96 | 7,215,822 | -0.29(-1.19%) |
Jul 30, 2007 | 23.96 | 24.45 | 23.54 | 24.25 | 9,599,353 | +0.26(+1.08%) |
Jul 27, 2007 | 24.45 | 24.65 | 23.59 | 23.99 | 12,945,430 | -0.41(-1.67%) |
Jul 26, 2007 | 24.63 | 28.14 | 23.74 | 24.39 | 11,449,523 | -0.84(-3.32%) |
Jul 25, 2007 | 25.56 | 25.85 | 24.73 | 25.23 | 6,948,072 | -0.20(-0.79%) |
Jul 24, 2007 | 25.87 | 25.88 | 25.14 | 25.43 | 10,782,633 | -0.40(-1.55%) |
Jul 23, 2007 | 25.87 | 26.00 | 25.45 | 25.83 | 6,352,142 | -0.01(-0.03%) |
Jul 20, 2007 | 26.62 | 26.83 | 25.59 | 25.84 | 9,386,548 | -0.78(-2.92%) |
Jul 19, 2007 | 26.76 | 27.00 | 26.42 | 26.62 | 8,477,307 | +0.10(+0.36%) |
Jul 18, 2007 | 25.93 | 26.59 | 25.93 | 26.52 | 5,372,376 | +0.16(+0.62%) |
Jul 17, 2007 | 26.56 | 26.83 | 26.12 | 26.36 | 8,675,879 | -0.35(-1.30%) |
Jul 16, 2007 | 27.61 | 27.63 | 26.48 | 26.71 | 14,080,789 | -0.92(-3.33%) |
Jul 13, 2007 | 27.41 | 27.75 | 27.19 | 27.62 | 5,006,955 | +0.24(+0.87%) |
Jul 12, 2007 | 27.26 | 27.52 | 26.99 | 27.39 | 3,790,858 | +0.19(+0.68%) |
Jul 11, 2007 | 27.11 | 27.44 | 26.82 | 27.20 | 3,270,159 | +0.04(+0.14%) |
Jul 10, 2007 | 27.41 | 27.48 | 26.85 | 27.16 | 3,309,272 | -0.24(-0.89%) |
Jul 09, 2007 | 27.63 | 27.85 | 27.31 | 27.41 | 4,142,067 | -0.27(-0.99%) |
Jul 06, 2007 | 27.91 | 27.91 | 27.47 | 27.68 | 3,475,238 | -0.01(-0.03%) |
Jul 05, 2007 | 27.97 | 28.14 | 27.48 | 27.69 | 3,254,093 | -0.08(-0.29%) |
Jul 03, 2007 | 27.78 | 27.87 | 27.56 | 27.77 | 1,351,396 | +0.09(+0.32%) |