Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 23.71 | 23.89 | 22.91 | 23.10 | 8,559,399 | -0.52(-2.20%) |
Sep 27, 2007 | 23.84 | 24.09 | 23.47 | 23.62 | 3,868,551 | -0.01(-0.03%) |
Sep 26, 2007 | 23.36 | 23.91 | 23.25 | 23.63 | 4,337,957 | +0.45(+1.93%) |
Sep 25, 2007 | 23.14 | 23.31 | 22.83 | 23.18 | 6,950,401 | -0.65(-2.74%) |
Sep 24, 2007 | 24.39 | 24.44 | 23.69 | 23.83 | 3,617,089 | -0.54(-2.23%) |
Sep 21, 2007 | 24.46 | 24.47 | 23.99 | 24.38 | 8,725,391 | +0.25(+1.03%) |
Sep 20, 2007 | 24.40 | 24.71 | 24.06 | 24.13 | 5,033,069 | -0.39(-1.58%) |
Sep 19, 2007 | 23.89 | 24.81 | 23.87 | 24.52 | 5,380,339 | +0.69(+2.90%) |
Sep 18, 2007 | 23.05 | 24.01 | 22.81 | 23.83 | 6,349,979 | +1.04(+4.54%) |
Sep 17, 2007 | 22.97 | 23.00 | 22.54 | 22.79 | 3,083,798 | -0.23(-0.99%) |
Sep 14, 2007 | 22.63 | 23.20 | 22.63 | 23.02 | 3,272,018 | +0.08(+0.33%) |
Sep 13, 2007 | 22.96 | 23.30 | 22.52 | 22.94 | 4,907,618 | +0.22(+0.95%) |
Sep 12, 2007 | 22.48 | 23.11 | 22.48 | 22.73 | 5,246,481 | +0.15(+0.65%) |
Sep 11, 2007 | 22.18 | 22.63 | 21.97 | 22.58 | 3,872,762 | +0.57(+2.61%) |
Sep 10, 2007 | 22.27 | 22.58 | 21.64 | 22.00 | 3,758,937 | -0.09(-0.40%) |
Sep 07, 2007 | 22.67 | 22.86 | 21.95 | 22.09 | 5,149,223 | -0.92(-3.99%) |
Sep 06, 2007 | 23.30 | 23.49 | 22.69 | 23.01 | 3,964,148 | -0.08(-0.33%) |
Sep 05, 2007 | 23.20 | 23.37 | 22.86 | 23.09 | 4,077,992 | -0.38(-1.63%) |
Sep 04, 2007 | 23.26 | 23.72 | 22.87 | 23.47 | 4,676,071 | +0.29(+1.25%) |
Aug 31, 2007 | 22.68 | 23.28 | 22.68 | 23.18 | 4,212,920 | +0.68(+3.02%) |
Aug 30, 2007 | 22.40 | 22.75 | 22.05 | 22.50 | 2,996,759 | +0.02(+0.10%) |
Aug 29, 2007 | 21.79 | 22.48 | 21.58 | 22.48 | 4,486,983 | +0.83(+3.86%) |
Aug 28, 2007 | 22.10 | 22.34 | 21.62 | 21.64 | 5,195,282 | -0.70(-3.12%) |
Aug 27, 2007 | 22.54 | 22.61 | 22.22 | 22.34 | 3,578,600 | -0.26(-1.15%) |
Aug 24, 2007 | 22.06 | 22.60 | 21.95 | 22.60 | 3,521,875 | +0.53(+2.41%) |
Aug 23, 2007 | 22.81 | 22.81 | 22.00 | 22.07 | 5,704,362 | -0.44(-1.94%) |
Aug 22, 2007 | 21.41 | 22.57 | 21.24 | 22.51 | 7,090,566 | +1.18(+5.55%) |
Aug 21, 2007 | 21.23 | 21.41 | 21.12 | 21.32 | 5,608,248 | +0.04(+0.17%) |
Aug 20, 2007 | 20.97 | 21.35 | 20.63 | 21.29 | 6,387,944 | +0.28(+1.35%) |
Aug 17, 2007 | 20.47 | 21.11 | 20.29 | 21.00 | 11,526,682 | +0.79(+3.93%) |
Aug 16, 2007 | 21.18 | 21.63 | 19.52 | 20.21 | 13,608,320 | -1.10(-5.16%) |
Aug 15, 2007 | 21.90 | 22.53 | 21.19 | 21.31 | 6,785,314 | -0.61(-2.78%) |
Aug 14, 2007 | 22.61 | 22.69 | 21.91 | 21.92 | 5,520,950 | -0.58(-2.59%) |
Aug 13, 2007 | 22.26 | 22.81 | 21.85 | 22.50 | 7,139,880 | +0.24(+1.07%) |
Aug 10, 2007 | 21.88 | 22.58 | 21.68 | 22.26 | 7,058,606 | +0.61(+2.82%) |
Aug 09, 2007 | 22.12 | 22.60 | 21.60 | 21.65 | 8,590,969 | -0.54(-2.45%) |
Aug 08, 2007 | 22.33 | 22.65 | 21.56 | 22.20 | 9,350,802 | -0.24(-1.06%) |
Aug 07, 2007 | 22.52 | 22.77 | 22.15 | 22.44 | 9,873,844 | -0.27(-1.19%) |
Aug 06, 2007 | 22.20 | 22.78 | 21.72 | 22.71 | 9,438,517 | +0.85(+3.89%) |
Aug 03, 2007 | 22.02 | 22.73 | 21.85 | 21.86 | 8,154,054 | -0.84(-3.69%) |
Aug 02, 2007 | 22.33 | 22.71 | 22.00 | 22.69 | 10,738,918 | +0.51(+2.30%) |
Aug 01, 2007 | 22.03 | 22.35 | 21.65 | 22.18 | 9,841,190 | +0.01(+0.06%) |
Jul 31, 2007 | 23.03 | 23.15 | 22.17 | 22.17 | 11,637,286 | -0.66(-2.87%) |
Jul 30, 2007 | 21.99 | 22.92 | 21.99 | 22.83 | 10,776,072 | +0.83(+3.79%) |
Jul 27, 2007 | 22.45 | 22.56 | 21.88 | 21.99 | 15,704,693 | -0.46(-2.06%) |
Jul 26, 2007 | 23.52 | 23.53 | 21.61 | 22.45 | 24,923,940 | -1.35(-5.68%) |
Jul 25, 2007 | 24.69 | 24.88 | 23.36 | 23.81 | 10,901,485 | -1.31(-5.23%) |
Jul 24, 2007 | 26.53 | 26.64 | 24.75 | 25.12 | 9,316,705 | -1.22(-4.64%) |
Jul 23, 2007 | 25.71 | 26.43 | 25.71 | 26.34 | 7,676,617 | +0.63(+2.44%) |
Jul 20, 2007 | 26.42 | 26.42 | 25.61 | 25.71 | 10,274,325 | -0.72(-2.73%) |
Jul 19, 2007 | 26.47 | 26.72 | 26.38 | 26.43 | 8,162,266 | -0.01(-0.03%) |
Jul 18, 2007 | 25.77 | 26.46 | 25.62 | 26.44 | 8,246,979 | +0.82(+3.20%) |
Jul 17, 2007 | 25.57 | 25.83 | 25.29 | 25.62 | 4,875,861 | +0.11(+0.44%) |
Jul 16, 2007 | 25.49 | 25.80 | 25.44 | 25.51 | 7,449,948 | +0.10(+0.40%) |
Jul 13, 2007 | 25.08 | 25.41 | 24.87 | 25.41 | 5,485,063 | +0.15(+0.61%) |
Jul 12, 2007 | 24.85 | 25.26 | 24.71 | 25.25 | 7,886,350 | +0.49(+1.97%) |
Jul 11, 2007 | 24.74 | 24.89 | 24.48 | 24.77 | 6,506,316 | -0.07(-0.27%) |
Jul 10, 2007 | 24.97 | 25.28 | 24.79 | 24.83 | 8,002,659 | -0.50(-1.98%) |
Jul 09, 2007 | 24.81 | 25.74 | 24.75 | 25.33 | 11,495,353 | +1.27(+5.28%) |
Jul 06, 2007 | 24.22 | 24.30 | 23.99 | 24.06 | 5,509,321 | -0.13(-0.55%) |
Jul 05, 2007 | 24.11 | 24.35 | 23.89 | 24.20 | 5,176,710 | -0.12(-0.51%) |
Jul 03, 2007 | 24.27 | 24.37 | 24.08 | 24.32 | 2,597,733 | +0.08(+0.31%) |