Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 22.67 | 22.83 | 22.58 | 22.83 | 2,822,413 | +0.02(+0.09%) |
Sep 27, 2007 | 22.78 | 22.86 | 22.74 | 22.80 | 1,749,350 | -0.12(-0.54%) |
Sep 26, 2007 | 23.07 | 23.09 | 22.88 | 22.93 | 1,241,809 | -0.01(-0.05%) |
Sep 25, 2007 | 22.77 | 23.00 | 22.76 | 22.94 | 2,387,724 | +0.10(+0.45%) |
Sep 24, 2007 | 22.85 | 22.91 | 22.77 | 22.84 | 1,683,747 | -0.03(-0.12%) |
Sep 21, 2007 | 22.89 | 22.98 | 22.79 | 22.86 | 2,396,644 | -0.33(-1.42%) |
Sep 20, 2007 | 23.17 | 23.39 | 23.12 | 23.19 | 1,405,166 | -0.06(-0.28%) |
Sep 19, 2007 | 23.29 | 23.44 | 23.20 | 23.26 | 1,436,946 | +0.22(+0.93%) |
Sep 18, 2007 | 22.72 | 23.07 | 22.61 | 23.04 | 2,342,564 | +0.54(+2.42%) |
Sep 17, 2007 | 22.53 | 22.63 | 22.35 | 22.50 | 2,703,101 | -0.47(-2.04%) |
Sep 14, 2007 | 22.88 | 22.98 | 22.86 | 22.97 | 2,326,581 | -0.08(-0.33%) |
Sep 13, 2007 | 23.14 | 23.25 | 22.97 | 23.04 | 1,684,490 | +0.10(+0.45%) |
Sep 12, 2007 | 22.83 | 23.05 | 22.77 | 22.94 | 1,960,840 | +0.44(+1.94%) |
Sep 11, 2007 | 22.49 | 22.57 | 22.38 | 22.50 | 6,268,519 | +0.31(+1.41%) |
Sep 10, 2007 | 22.49 | 22.49 | 22.06 | 22.19 | 3,150,985 | +0.08(+0.34%) |
Sep 07, 2007 | 22.27 | 22.36 | 22.02 | 22.12 | 1,160,224 | +0.04(+0.17%) |
Sep 06, 2007 | 22.11 | 22.17 | 21.99 | 22.08 | 844,661 | -0.01(-0.05%) |
Sep 05, 2007 | 22.17 | 22.24 | 21.97 | 22.09 | 1,851,935 | -0.10(-0.46%) |
Sep 04, 2007 | 21.92 | 22.28 | 21.92 | 22.19 | 3,438,114 | +0.16(+0.71%) |
Aug 31, 2007 | 22.02 | 22.14 | 21.84 | 22.03 | 4,025,010 | +0.40(+1.84%) |
Aug 30, 2007 | 21.60 | 21.83 | 21.59 | 21.64 | 2,380,290 | -0.09(-0.42%) |
Aug 29, 2007 | 21.58 | 21.74 | 21.36 | 21.73 | 1,816,253 | +0.48(+2.28%) |
Aug 28, 2007 | 21.56 | 21.64 | 21.23 | 21.24 | 1,758,642 | -0.60(-2.73%) |
Aug 27, 2007 | 21.91 | 21.94 | 21.79 | 21.84 | 1,929,458 | +0.00(+0.00%) |
Aug 24, 2007 | 21.53 | 21.87 | 21.50 | 21.84 | 2,737,297 | +0.36(+1.68%) |
Aug 23, 2007 | 21.72 | 21.72 | 21.39 | 21.48 | 2,217,491 | -0.07(-0.32%) |
Aug 22, 2007 | 21.50 | 21.58 | 21.38 | 21.55 | 1,820,900 | +0.29(+1.34%) |
Aug 21, 2007 | 21.24 | 21.39 | 21.18 | 21.27 | 1,249,615 | -0.02(-0.10%) |
Aug 20, 2007 | 21.37 | 21.39 | 21.09 | 21.29 | 2,318,597 | +0.17(+0.79%) |
Aug 17, 2007 | 21.23 | 21.31 | 20.94 | 21.12 | 4,745,685 | +0.35(+1.68%) |
Aug 16, 2007 | 20.66 | 20.85 | 20.39 | 20.77 | 3,565,182 | -0.12(-0.57%) |
Aug 15, 2007 | 21.09 | 21.26 | 20.88 | 20.89 | 2,865,529 | -0.48(-2.24%) |
Aug 14, 2007 | 21.63 | 21.63 | 21.32 | 21.37 | 2,005,327 | -0.29(-1.34%) |
Aug 13, 2007 | 21.89 | 21.96 | 21.61 | 21.66 | 2,218,978 | -0.22(-1.01%) |
Aug 10, 2007 | 21.75 | 21.98 | 21.60 | 21.88 | 7,147,097 | -0.31(-1.38%) |
Aug 09, 2007 | 22.17 | 22.47 | 22.08 | 22.19 | 6,940,531 | -0.63(-2.78%) |
Aug 08, 2007 | 22.77 | 22.95 | 22.67 | 22.82 | 3,240,376 | +0.30(+1.31%) |
Aug 07, 2007 | 22.47 | 22.66 | 22.33 | 22.52 | 3,113,634 | +0.13(+0.58%) |
Aug 06, 2007 | 22.36 | 22.41 | 22.14 | 22.40 | 7,349,730 | +0.37(+1.66%) |
Aug 03, 2007 | 22.10 | 22.24 | 21.93 | 22.03 | 5,552,648 | -0.22(-0.97%) |
Aug 02, 2007 | 22.19 | 22.38 | 22.14 | 22.24 | 17,639,052 | +0.22(+1.00%) |
Aug 01, 2007 | 21.79 | 22.04 | 21.66 | 22.02 | 4,911,049 | -0.44(-1.96%) |
Jul 31, 2007 | 22.64 | 22.72 | 22.38 | 22.47 | 2,382,706 | +0.18(+0.80%) |
Jul 30, 2007 | 22.31 | 22.37 | 22.07 | 22.29 | 2,354,272 | +0.30(+1.35%) |
Jul 27, 2007 | 22.34 | 22.35 | 21.95 | 21.99 | 3,832,202 | -0.25(-1.11%) |
Jul 26, 2007 | 22.50 | 22.63 | 22.17 | 22.24 | 4,062,365 | -0.55(-2.43%) |
Jul 25, 2007 | 22.92 | 22.98 | 22.54 | 22.79 | 3,779,510 | +0.06(+0.26%) |
Jul 24, 2007 | 23.08 | 23.11 | 22.71 | 22.73 | 2,204,668 | -0.29(-1.24%) |
Jul 23, 2007 | 23.04 | 23.17 | 23.00 | 23.02 | 2,460,854 | -0.15(-0.63%) |
Jul 20, 2007 | 23.37 | 23.42 | 23.08 | 23.16 | 8,613,128 | -0.02(-0.07%) |
Jul 19, 2007 | 23.16 | 23.24 | 22.63 | 23.18 | 6,525,727 | +0.21(+0.91%) |
Jul 18, 2007 | 23.01 | 23.10 | 22.78 | 22.97 | 3,992,580 | -0.01(-0.05%) |
Jul 17, 2007 | 22.99 | 23.16 | 22.96 | 22.98 | 4,059,019 | -0.10(-0.44%) |
Jul 16, 2007 | 23.11 | 23.17 | 22.98 | 23.08 | 5,494,665 | +0.20(+0.89%) |
Jul 13, 2007 | 22.87 | 22.93 | 22.79 | 22.88 | 14,307,204 | +0.01(+0.02%) |
Jul 12, 2007 | 22.73 | 22.92 | 22.69 | 22.87 | 7,855,070 | +0.49(+2.19%) |
Jul 11, 2007 | 22.42 | 22.47 | 22.30 | 22.38 | 4,744,598 | +0.10(+0.46%) |
Jul 10, 2007 | 22.48 | 22.57 | 22.28 | 22.28 | 4,136,260 | -0.18(-0.79%) |
Jul 09, 2007 | 22.71 | 22.71 | 22.44 | 22.46 | 3,744,151 | -0.05(-0.24%) |
Jul 06, 2007 | 22.55 | 22.57 | 22.44 | 22.51 | 3,161,578 | +0.06(+0.29%) |
Jul 05, 2007 | 22.76 | 22.69 | 22.33 | 22.45 | 5,717,306 | +0.34(+1.53%) |
Jul 03, 2007 | 22.17 | 22.18 | 22.09 | 22.11 | 2,649,764 | +0.04(+0.17%) |