Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 23.72 | 23.89 | 23.54 | 23.71 | 3,526,459 | -0.06(-0.27%) |
Sep 27, 2007 | 23.79 | 23.92 | 23.64 | 23.77 | 2,957,304 | +0.03(+0.14%) |
Sep 26, 2007 | 23.88 | 23.88 | 23.63 | 23.74 | 3,054,678 | +0.10(+0.44%) |
Sep 25, 2007 | 23.40 | 23.76 | 23.38 | 23.64 | 2,375,861 | +0.14(+0.57%) |
Sep 24, 2007 | 23.64 | 23.79 | 23.37 | 23.50 | 2,641,695 | -0.23(-0.95%) |
Sep 21, 2007 | 23.86 | 24.04 | 23.54 | 23.73 | 4,932,781 | -0.07(-0.30%) |
Sep 20, 2007 | 23.95 | 23.95 | 23.70 | 23.80 | 2,411,015 | -0.15(-0.64%) |
Sep 19, 2007 | 23.95 | 24.13 | 23.82 | 23.95 | 3,575,924 | +0.04(+0.16%) |
Sep 18, 2007 | 23.23 | 24.04 | 23.23 | 23.92 | 3,063,233 | +0.75(+3.25%) |
Sep 17, 2007 | 23.13 | 23.30 | 23.00 | 23.16 | 1,553,004 | -0.08(-0.36%) |
Sep 14, 2007 | 23.36 | 23.52 | 23.12 | 23.25 | 2,719,625 | -0.12(-0.50%) |
Sep 13, 2007 | 23.42 | 23.47 | 23.29 | 23.36 | 2,125,115 | +0.03(+0.14%) |
Sep 12, 2007 | 23.23 | 23.47 | 23.14 | 23.33 | 2,812,177 | -0.01(-0.06%) |
Sep 11, 2007 | 23.21 | 23.47 | 23.16 | 23.34 | 3,399,064 | +0.13(+0.58%) |
Sep 10, 2007 | 23.42 | 23.47 | 22.99 | 23.21 | 3,122,031 | -0.12(-0.50%) |
Sep 07, 2007 | 23.20 | 23.44 | 23.18 | 23.32 | 3,180,673 | -0.19(-0.82%) |
Sep 06, 2007 | 23.25 | 23.52 | 23.04 | 23.52 | 2,365,439 | +0.27(+1.16%) |
Sep 05, 2007 | 23.21 | 23.27 | 23.05 | 23.25 | 3,245,537 | -0.19(-0.82%) |
Sep 04, 2007 | 23.52 | 23.58 | 23.15 | 23.44 | 2,464,990 | +0.04(+0.16%) |
Aug 31, 2007 | 23.34 | 23.49 | 23.19 | 23.40 | 3,523,037 | +0.37(+1.59%) |
Aug 30, 2007 | 22.90 | 23.24 | 22.64 | 23.03 | 2,782,622 | +0.14(+0.59%) |
Aug 29, 2007 | 22.49 | 22.90 | 22.46 | 22.90 | 2,938,172 | +0.61(+2.74%) |
Aug 28, 2007 | 22.47 | 22.64 | 22.24 | 22.29 | 4,792,943 | -0.30(-1.34%) |
Aug 27, 2007 | 22.58 | 22.72 | 22.42 | 22.59 | 2,774,053 | -0.04(-0.17%) |
Aug 24, 2007 | 22.27 | 22.67 | 22.19 | 22.63 | 2,582,430 | +0.36(+1.62%) |
Aug 23, 2007 | 22.10 | 22.39 | 21.95 | 22.27 | 3,328,601 | +0.17(+0.76%) |
Aug 22, 2007 | 21.94 | 22.17 | 21.78 | 22.10 | 3,157,652 | +0.28(+1.30%) |
Aug 21, 2007 | 21.54 | 21.88 | 21.44 | 21.82 | 3,376,510 | +0.22(+1.01%) |
Aug 20, 2007 | 21.68 | 21.79 | 21.28 | 21.60 | 5,515,780 | -0.15(-0.68%) |
Aug 17, 2007 | 21.12 | 22.50 | 20.98 | 21.75 | 8,442,287 | +0.68(+3.20%) |
Aug 16, 2007 | 20.77 | 21.20 | 20.43 | 21.07 | 10,576,735 | +0.25(+1.20%) |
Aug 15, 2007 | 20.21 | 21.26 | 20.03 | 20.82 | 12,282,956 | -2.53(-10.84%) |
Aug 14, 2007 | 23.02 | 23.85 | 23.02 | 23.36 | 4,561,485 | +0.00(+0.00%) |
Aug 13, 2007 | 23.14 | 23.84 | 23.14 | 23.36 | 5,003,245 | +0.37(+1.62%) |
Aug 10, 2007 | 23.53 | 23.53 | 22.68 | 22.98 | 5,368,475 | -0.09(-0.39%) |
Aug 09, 2007 | 25.01 | 25.31 | 22.87 | 23.07 | 8,314,114 | -1.66(-6.73%) |
Aug 08, 2007 | 24.62 | 24.84 | 24.38 | 24.74 | 4,874,917 | +0.12(+0.47%) |
Aug 07, 2007 | 24.30 | 24.87 | 24.27 | 24.62 | 4,605,350 | -0.01(-0.03%) |
Aug 06, 2007 | 24.60 | 24.63 | 24.16 | 24.63 | 4,206,210 | +0.01(+0.05%) |
Aug 03, 2007 | 24.73 | 24.83 | 24.58 | 24.62 | 5,931,564 | -0.21(-0.85%) |
Aug 02, 2007 | 25.06 | 25.07 | 24.46 | 24.83 | 4,353,982 | +0.30(+1.21%) |
Aug 01, 2007 | 24.46 | 24.94 | 24.31 | 24.53 | 8,043,409 | +0.01(+0.03%) |
Jul 31, 2007 | 24.59 | 24.84 | 24.37 | 24.53 | 5,307,189 | +0.04(+0.16%) |
Jul 30, 2007 | 24.09 | 24.51 | 23.95 | 24.49 | 4,316,806 | +0.29(+1.20%) |
Jul 27, 2007 | 24.59 | 24.81 | 24.20 | 24.20 | 5,006,667 | -0.51(-2.08%) |
Jul 26, 2007 | 25.33 | 25.33 | 24.36 | 24.71 | 5,861,924 | -0.46(-1.81%) |
Jul 25, 2007 | 25.59 | 25.59 | 24.91 | 25.17 | 3,358,107 | -0.03(-0.10%) |
Jul 24, 2007 | 25.72 | 25.99 | 25.10 | 25.19 | 3,244,378 | -0.41(-1.61%) |
Jul 23, 2007 | 25.72 | 25.89 | 25.32 | 25.61 | 3,869,356 | +0.29(+1.14%) |
Jul 20, 2007 | 25.64 | 25.64 | 25.31 | 25.32 | 3,521,332 | -0.32(-1.25%) |
Jul 19, 2007 | 25.58 | 25.75 | 25.46 | 25.64 | 3,163,096 | +0.17(+0.66%) |
Jul 18, 2007 | 25.32 | 25.55 | 25.18 | 25.47 | 3,184,251 | -0.12(-0.45%) |
Jul 17, 2007 | 25.42 | 25.65 | 25.37 | 25.59 | 4,227,836 | -0.03(-0.10%) |
Jul 16, 2007 | 25.54 | 25.72 | 25.53 | 25.61 | 2,200,227 | -0.08(-0.30%) |
Jul 13, 2007 | 25.84 | 25.86 | 25.65 | 25.69 | 4,051,594 | -0.28(-1.09%) |
Jul 12, 2007 | 25.65 | 25.97 | 25.55 | 25.97 | 4,364,869 | +0.33(+1.28%) |
Jul 11, 2007 | 25.39 | 25.65 | 25.39 | 25.64 | 2,826,798 | +0.12(+0.48%) |
Jul 10, 2007 | 25.63 | 25.67 | 25.39 | 25.52 | 3,406,842 | -0.12(-0.45%) |
Jul 09, 2007 | 25.46 | 25.70 | 25.46 | 25.64 | 2,745,913 | +0.04(+0.15%) |
Jul 06, 2007 | 25.39 | 25.65 | 25.28 | 25.60 | 3,266,225 | +0.16(+0.63%) |
Jul 05, 2007 | 25.64 | 25.64 | 25.16 | 25.44 | 3,947,238 | -0.07(-0.28%) |
Jul 03, 2007 | 25.20 | 25.57 | 25.08 | 25.51 | 2,472,146 | +0.31(+1.22%) |