Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 28.22 | 28.53 | 27.25 | 27.47 | 7,669,266 | -0.54(-1.92%) |
Sep 27, 2007 | 28.23 | 28.49 | 27.83 | 28.01 | 6,871,540 | +0.12(+0.42%) |
Sep 26, 2007 | 27.30 | 27.95 | 26.71 | 27.89 | 8,283,144 | +0.86(+3.17%) |
Sep 25, 2007 | 26.64 | 27.09 | 26.19 | 27.03 | 5,159,047 | -0.09(-0.34%) |
Sep 24, 2007 | 27.58 | 27.68 | 26.68 | 27.12 | 6,206,637 | -0.37(-1.34%) |
Sep 21, 2007 | 26.98 | 27.63 | 26.65 | 27.49 | 9,990,075 | +0.85(+3.17%) |
Sep 20, 2007 | 25.92 | 26.70 | 25.76 | 26.65 | 6,698,739 | +0.75(+2.90%) |
Sep 19, 2007 | 26.05 | 26.10 | 25.74 | 25.90 | 7,186,349 | +0.13(+0.52%) |
Sep 18, 2007 | 25.28 | 25.81 | 24.94 | 25.76 | 8,271,569 | +0.59(+2.33%) |
Sep 17, 2007 | 25.37 | 25.59 | 25.00 | 25.18 | 4,662,958 | -0.22(-0.88%) |
Sep 14, 2007 | 25.09 | 25.47 | 24.86 | 25.40 | 7,079,322 | +0.02(+0.09%) |
Sep 13, 2007 | 25.86 | 26.06 | 25.06 | 25.38 | 8,219,794 | -0.50(-1.94%) |
Sep 12, 2007 | 25.85 | 26.13 | 25.67 | 25.88 | 7,220,825 | -0.15(-0.59%) |
Sep 11, 2007 | 24.95 | 26.14 | 24.72 | 26.03 | 9,306,537 | +1.20(+4.82%) |
Sep 10, 2007 | 24.64 | 25.15 | 24.05 | 24.84 | 8,038,540 | +0.14(+0.58%) |
Sep 07, 2007 | 24.90 | 25.21 | 24.42 | 24.69 | 7,881,782 | -0.81(-3.16%) |
Sep 06, 2007 | 25.10 | 25.64 | 25.10 | 25.50 | 7,092,210 | +0.52(+2.07%) |
Sep 05, 2007 | 25.02 | 25.17 | 24.53 | 24.98 | 8,299,472 | -0.19(-0.76%) |
Sep 04, 2007 | 24.41 | 25.47 | 24.21 | 25.17 | 12,108,966 | +0.84(+3.45%) |
Aug 31, 2007 | 23.86 | 25.04 | 23.75 | 24.33 | 10,237,086 | +0.89(+3.78%) |
Aug 30, 2007 | 23.34 | 23.57 | 23.04 | 23.45 | 6,612,996 | +0.11(+0.47%) |
Aug 29, 2007 | 22.62 | 23.49 | 22.35 | 23.34 | 7,061,437 | +0.98(+4.41%) |
Aug 28, 2007 | 22.73 | 22.92 | 22.22 | 22.35 | 7,413,089 | -0.48(-2.09%) |
Aug 27, 2007 | 22.80 | 23.05 | 22.45 | 22.83 | 6,105,958 | -0.17(-0.75%) |
Aug 24, 2007 | 22.17 | 23.06 | 22.08 | 23.00 | 6,869,699 | +0.80(+3.61%) |
Aug 23, 2007 | 21.57 | 22.35 | 21.66 | 22.20 | 10,019,046 | +0.63(+2.92%) |
Aug 22, 2007 | 21.39 | 21.64 | 21.14 | 21.57 | 5,638,787 | +0.41(+1.92%) |
Aug 21, 2007 | 21.00 | 21.59 | 20.65 | 21.17 | 8,088,249 | -0.02(-0.11%) |
Aug 20, 2007 | 20.66 | 21.41 | 20.16 | 21.19 | 8,154,529 | +0.53(+2.59%) |
Aug 17, 2007 | 20.58 | 20.85 | 19.69 | 20.65 | 10,312,308 | +1.05(+5.36%) |
Aug 16, 2007 | 20.46 | 20.86 | 18.59 | 19.60 | 17,834,982 | -1.28(-6.11%) |
Aug 15, 2007 | 21.99 | 22.18 | 20.83 | 20.88 | 9,053,671 | -1.10(-5.01%) |
Aug 14, 2007 | 22.36 | 22.71 | 21.96 | 21.98 | 6,341,906 | -0.23(-1.03%) |
Aug 13, 2007 | 22.45 | 22.88 | 21.88 | 22.21 | 7,161,909 | +0.09(+0.41%) |
Aug 10, 2007 | 21.00 | 22.18 | 20.35 | 22.12 | 9,802,229 | +1.03(+4.87%) |
Aug 09, 2007 | 21.08 | 21.69 | 20.87 | 21.09 | 10,026,463 | -0.60(-2.79%) |
Aug 08, 2007 | 22.51 | 22.72 | 21.54 | 21.69 | 10,170,927 | -0.62(-2.78%) |
Aug 07, 2007 | 20.99 | 22.53 | 20.41 | 22.31 | 13,762,165 | +1.33(+6.33%) |
Aug 06, 2007 | 20.86 | 21.01 | 19.69 | 20.99 | 11,875,742 | +0.03(+0.13%) |
Aug 03, 2007 | 21.00 | 21.75 | 20.79 | 20.96 | 10,516,837 | -0.79(-3.64%) |
Aug 02, 2007 | 22.21 | 22.52 | 21.29 | 21.75 | 11,751,796 | -0.45(-2.03%) |
Aug 01, 2007 | 22.76 | 23.27 | 21.62 | 22.20 | 14,785,982 | -0.63(-2.77%) |
Jul 31, 2007 | 22.81 | 23.64 | 22.80 | 22.83 | 8,705,547 | +0.02(+0.11%) |
Jul 30, 2007 | 22.53 | 22.96 | 21.89 | 22.81 | 10,339,601 | +0.37(+1.64%) |
Jul 27, 2007 | 23.35 | 23.63 | 22.38 | 22.44 | 10,096,288 | -0.97(-4.15%) |
Jul 26, 2007 | 23.37 | 23.83 | 22.62 | 23.41 | 15,326,315 | -0.14(-0.60%) |
Jul 25, 2007 | 22.28 | 23.65 | 21.62 | 23.55 | 23,917,998 | +2.20(+10.29%) |
Jul 24, 2007 | 22.00 | 22.10 | 21.19 | 21.35 | 8,506,836 | -0.90(-4.06%) |
Jul 23, 2007 | 22.66 | 22.69 | 21.80 | 22.26 | 8,270,706 | -0.12(-0.53%) |
Jul 20, 2007 | 22.43 | 22.49 | 22.06 | 22.38 | 8,127,439 | +0.09(+0.42%) |
Jul 19, 2007 | 22.15 | 22.34 | 21.99 | 22.28 | 8,418,166 | +0.32(+1.47%) |
Jul 18, 2007 | 21.30 | 21.99 | 21.26 | 21.96 | 8,641,371 | +0.56(+2.64%) |
Jul 17, 2007 | 21.54 | 21.68 | 21.04 | 21.39 | 9,236,551 | -0.04(-0.18%) |
Jul 16, 2007 | 21.34 | 21.51 | 21.02 | 21.43 | 6,798,422 | +0.17(+0.80%) |
Jul 13, 2007 | 20.87 | 21.29 | 20.72 | 21.26 | 5,481,898 | +0.21(+1.02%) |
Jul 12, 2007 | 20.93 | 21.17 | 20.84 | 21.05 | 6,536,574 | +0.21(+0.98%) |
Jul 11, 2007 | 20.48 | 20.87 | 20.35 | 20.84 | 6,067,594 | +0.14(+0.66%) |
Jul 10, 2007 | 20.82 | 20.96 | 20.53 | 20.71 | 7,498,524 | -0.17(-0.81%) |
Jul 09, 2007 | 20.97 | 21.24 | 20.80 | 20.88 | 6,865,486 | -0.06(-0.27%) |
Jul 06, 2007 | 20.67 | 21.21 | 20.72 | 20.93 | 7,457,499 | +0.36(+1.75%) |
Jul 05, 2007 | 20.82 | 20.91 | 20.15 | 20.57 | 8,290,508 | -0.17(-0.84%) |
Jul 03, 2007 | 20.72 | 20.86 | 20.55 | 20.75 | 4,730,332 | +0.03(+0.16%) |