Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 23.76 | 23.93 | 23.58 | 23.75 | 3,520,740 | -0.06(-0.27%) |
Sep 27, 2007 | 23.83 | 23.96 | 23.68 | 23.81 | 2,952,508 | +0.03(+0.14%) |
Sep 26, 2007 | 23.92 | 23.92 | 23.66 | 23.78 | 3,049,724 | +0.10(+0.44%) |
Sep 25, 2007 | 23.44 | 23.80 | 23.41 | 23.68 | 2,372,007 | +0.14(+0.57%) |
Sep 24, 2007 | 23.68 | 23.83 | 23.41 | 23.54 | 2,637,410 | -0.23(-0.95%) |
Sep 21, 2007 | 23.90 | 24.08 | 23.57 | 23.77 | 4,924,781 | -0.07(-0.30%) |
Sep 20, 2007 | 23.99 | 23.99 | 23.74 | 23.84 | 2,407,105 | -0.15(-0.64%) |
Sep 19, 2007 | 23.99 | 24.17 | 23.86 | 23.99 | 3,570,125 | +0.04(+0.16%) |
Sep 18, 2007 | 23.27 | 24.08 | 23.27 | 23.95 | 3,058,265 | +0.75(+3.25%) |
Sep 17, 2007 | 23.17 | 23.34 | 23.03 | 23.20 | 1,550,486 | -0.08(-0.36%) |
Sep 14, 2007 | 23.40 | 23.56 | 23.16 | 23.28 | 2,715,214 | -0.12(-0.50%) |
Sep 13, 2007 | 23.46 | 23.50 | 23.32 | 23.40 | 2,121,669 | +0.03(+0.14%) |
Sep 12, 2007 | 23.27 | 23.50 | 23.17 | 23.37 | 2,807,616 | -0.01(-0.06%) |
Sep 11, 2007 | 23.25 | 23.50 | 23.19 | 23.38 | 3,393,552 | +0.14(+0.58%) |
Sep 10, 2007 | 23.46 | 23.50 | 23.03 | 23.25 | 3,116,968 | -0.12(-0.50%) |
Sep 07, 2007 | 23.24 | 23.48 | 23.21 | 23.36 | 3,175,515 | -0.19(-0.82%) |
Sep 06, 2007 | 23.28 | 23.55 | 23.08 | 23.55 | 2,361,603 | +0.27(+1.16%) |
Sep 05, 2007 | 23.25 | 23.31 | 23.09 | 23.28 | 3,240,274 | -0.19(-0.82%) |
Sep 04, 2007 | 23.56 | 23.62 | 23.19 | 23.48 | 2,460,993 | +0.04(+0.17%) |
Aug 31, 2007 | 23.37 | 23.53 | 23.23 | 23.44 | 3,517,324 | +0.37(+1.59%) |
Aug 30, 2007 | 22.94 | 23.28 | 22.68 | 23.07 | 2,778,109 | +0.14(+0.59%) |
Aug 29, 2007 | 22.52 | 22.94 | 22.49 | 22.94 | 2,933,407 | +0.61(+2.74%) |
Aug 28, 2007 | 22.51 | 22.68 | 22.28 | 22.32 | 4,785,169 | -0.30(-1.34%) |
Aug 27, 2007 | 22.61 | 22.76 | 22.45 | 22.63 | 2,769,554 | -0.04(-0.17%) |
Aug 24, 2007 | 22.31 | 22.70 | 22.23 | 22.67 | 2,578,242 | +0.36(+1.62%) |
Aug 23, 2007 | 22.14 | 22.42 | 21.98 | 22.31 | 3,323,202 | +0.17(+0.76%) |
Aug 22, 2007 | 21.97 | 22.21 | 21.82 | 22.14 | 3,152,531 | +0.28(+1.30%) |
Aug 21, 2007 | 21.57 | 21.92 | 21.48 | 21.85 | 3,371,034 | +0.22(+1.01%) |
Aug 20, 2007 | 21.71 | 21.82 | 21.31 | 21.64 | 5,506,835 | -0.15(-0.68%) |
Aug 17, 2007 | 21.15 | 22.54 | 21.02 | 21.78 | 8,428,595 | +0.68(+3.20%) |
Aug 16, 2007 | 20.80 | 21.24 | 20.46 | 21.11 | 10,559,581 | +0.25(+1.20%) |
Aug 15, 2007 | 20.25 | 21.29 | 20.06 | 20.86 | 12,263,035 | -2.54(-10.85%) |
Aug 14, 2007 | 23.05 | 23.89 | 23.05 | 23.39 | 4,554,087 | +0.00(+0.00%) |
Aug 13, 2007 | 23.18 | 23.88 | 23.18 | 23.39 | 4,995,131 | +0.37(+1.62%) |
Aug 10, 2007 | 23.57 | 23.57 | 22.72 | 23.02 | 5,359,768 | -0.09(-0.39%) |
Aug 09, 2007 | 25.05 | 25.35 | 22.91 | 23.11 | 8,300,630 | -1.67(-6.73%) |
Aug 08, 2007 | 24.66 | 24.88 | 24.42 | 24.78 | 4,867,011 | +0.12(+0.47%) |
Aug 07, 2007 | 24.34 | 24.91 | 24.31 | 24.66 | 4,597,881 | -0.01(-0.03%) |
Aug 06, 2007 | 24.64 | 24.67 | 24.20 | 24.67 | 4,199,389 | +0.01(+0.05%) |
Aug 03, 2007 | 24.77 | 24.87 | 24.62 | 24.66 | 5,921,944 | -0.21(-0.85%) |
Aug 02, 2007 | 25.10 | 25.11 | 24.50 | 24.87 | 4,346,921 | +0.30(+1.21%) |
Aug 01, 2007 | 24.50 | 24.98 | 24.35 | 24.57 | 8,030,365 | +0.01(+0.03%) |
Jul 31, 2007 | 24.63 | 24.88 | 24.40 | 24.57 | 5,298,581 | +0.04(+0.16%) |
Jul 30, 2007 | 24.13 | 24.55 | 23.99 | 24.53 | 4,309,805 | +0.29(+1.20%) |
Jul 27, 2007 | 24.63 | 24.85 | 24.24 | 24.24 | 4,998,547 | -0.52(-2.08%) |
Jul 26, 2007 | 25.37 | 25.37 | 24.40 | 24.75 | 5,852,417 | -0.46(-1.81%) |
Jul 25, 2007 | 25.63 | 25.63 | 24.95 | 25.21 | 3,352,661 | -0.03(-0.10%) |
Jul 24, 2007 | 25.76 | 26.03 | 25.15 | 25.24 | 3,239,117 | -0.41(-1.61%) |
Jul 23, 2007 | 25.76 | 25.93 | 25.36 | 25.65 | 3,863,080 | +0.29(+1.14%) |
Jul 20, 2007 | 25.68 | 25.68 | 25.35 | 25.36 | 3,515,622 | -0.32(-1.25%) |
Jul 19, 2007 | 25.62 | 25.79 | 25.51 | 25.68 | 3,157,966 | +0.17(+0.66%) |
Jul 18, 2007 | 25.36 | 25.59 | 25.22 | 25.51 | 3,179,087 | -0.12(-0.45%) |
Jul 17, 2007 | 25.46 | 25.69 | 25.41 | 25.63 | 4,220,980 | -0.03(-0.10%) |
Jul 16, 2007 | 25.58 | 25.76 | 25.57 | 25.65 | 2,196,658 | -0.08(-0.30%) |
Jul 13, 2007 | 25.88 | 25.91 | 25.69 | 25.73 | 4,045,023 | -0.28(-1.09%) |
Jul 12, 2007 | 25.69 | 26.01 | 25.60 | 26.01 | 4,357,790 | +0.33(+1.28%) |
Jul 11, 2007 | 25.44 | 25.69 | 25.44 | 25.69 | 2,822,214 | +0.12(+0.48%) |
Jul 10, 2007 | 25.67 | 25.71 | 25.44 | 25.56 | 3,401,317 | -0.12(-0.45%) |
Jul 09, 2007 | 25.50 | 25.74 | 25.50 | 25.68 | 2,741,459 | +0.04(+0.15%) |
Jul 06, 2007 | 25.43 | 25.69 | 25.32 | 25.64 | 3,260,928 | +0.16(+0.63%) |
Jul 05, 2007 | 25.68 | 25.68 | 25.20 | 25.48 | 3,940,836 | -0.07(-0.28%) |
Jul 03, 2007 | 25.24 | 25.62 | 25.12 | 25.55 | 2,468,136 | +0.31(+1.22%) |