Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 22.60 | 22.87 | 22.56 | 22.80 | 1,470,563 | +0.17(+0.77%) |
Sep 27, 2007 | 22.68 | 23.62 | 22.38 | 22.62 | 868,991 | +0.10(+0.42%) |
Sep 26, 2007 | 22.69 | 22.70 | 22.33 | 22.53 | 1,222,074 | -0.17(-0.76%) |
Sep 25, 2007 | 22.19 | 22.78 | 22.03 | 22.70 | 2,746,344 | +0.36(+1.59%) |
Sep 24, 2007 | 22.81 | 23.09 | 22.14 | 22.35 | 1,877,161 | -0.49(-2.16%) |
Sep 21, 2007 | 23.33 | 23.45 | 22.62 | 22.84 | 3,808,774 | -0.43(-1.86%) |
Sep 20, 2007 | 24.27 | 24.27 | 23.20 | 23.27 | 2,989,959 | -1.07(-4.41%) |
Sep 19, 2007 | 24.99 | 25.18 | 24.21 | 24.35 | 1,925,008 | -0.54(-2.16%) |
Sep 18, 2007 | 23.65 | 24.94 | 23.38 | 24.89 | 1,807,728 | +1.35(+5.75%) |
Sep 17, 2007 | 23.88 | 23.88 | 23.50 | 23.53 | 856,442 | -0.46(-1.91%) |
Sep 14, 2007 | 23.43 | 24.11 | 23.40 | 23.99 | 2,205,149 | +0.49(+2.10%) |
Sep 13, 2007 | 23.51 | 23.74 | 23.40 | 23.50 | 2,135,871 | +0.03(+0.15%) |
Sep 12, 2007 | 23.72 | 23.76 | 23.39 | 23.46 | 1,246,114 | -0.28(-1.17%) |
Sep 11, 2007 | 23.18 | 23.91 | 23.11 | 23.74 | 1,840,159 | +0.65(+2.81%) |
Sep 10, 2007 | 23.45 | 23.58 | 22.60 | 23.09 | 1,503,573 | -0.29(-1.26%) |
Sep 07, 2007 | 23.98 | 23.99 | 23.34 | 23.39 | 1,692,080 | -0.81(-3.37%) |
Sep 06, 2007 | 24.28 | 24.37 | 23.98 | 24.20 | 778,950 | -0.06(-0.25%) |
Sep 05, 2007 | 24.64 | 24.76 | 24.18 | 24.26 | 1,142,711 | -0.68(-2.71%) |
Sep 04, 2007 | 24.83 | 25.14 | 24.60 | 24.94 | 1,610,021 | +0.00(+0.00%) |
Aug 31, 2007 | 24.85 | 25.06 | 24.43 | 24.94 | 1,448,256 | +0.47(+1.91%) |
Aug 30, 2007 | 24.57 | 25.08 | 24.34 | 24.47 | 1,686,778 | -0.17(-0.67%) |
Aug 29, 2007 | 24.46 | 24.91 | 24.37 | 24.64 | 1,232,980 | +0.37(+1.54%) |
Aug 28, 2007 | 25.07 | 25.15 | 24.23 | 24.26 | 1,460,514 | -0.82(-3.28%) |
Aug 27, 2007 | 25.18 | 25.23 | 24.89 | 25.08 | 1,143,801 | -0.08(-0.31%) |
Aug 24, 2007 | 24.98 | 25.34 | 24.70 | 25.16 | 1,284,821 | +0.15(+0.59%) |
Aug 23, 2007 | 25.41 | 25.48 | 24.92 | 25.02 | 1,424,119 | -0.27(-1.06%) |
Aug 22, 2007 | 24.89 | 25.54 | 24.87 | 25.28 | 1,043,471 | +0.49(+1.96%) |
Aug 21, 2007 | 24.74 | 24.91 | 24.43 | 24.80 | 1,273,723 | -0.09(-0.35%) |
Aug 20, 2007 | 25.05 | 25.32 | 24.45 | 24.89 | 1,673,643 | +0.35(+1.41%) |
Aug 17, 2007 | 23.96 | 24.89 | 23.71 | 24.54 | 1,565,196 | +1.02(+4.35%) |
Aug 16, 2007 | 23.23 | 23.57 | 22.02 | 23.52 | 2,024,506 | +0.15(+0.63%) |
Aug 15, 2007 | 23.51 | 24.41 | 23.26 | 23.37 | 1,960,847 | -0.37(-1.57%) |
Aug 14, 2007 | 24.50 | 24.58 | 23.47 | 23.74 | 1,377,073 | -0.72(-2.94%) |
Aug 13, 2007 | 24.01 | 24.55 | 23.85 | 24.46 | 1,573,369 | +0.68(+2.88%) |
Aug 10, 2007 | 23.69 | 24.17 | 23.46 | 23.78 | 2,734,483 | -0.28(-1.15%) |
Aug 09, 2007 | 24.79 | 25.55 | 23.88 | 24.05 | 4,120,967 | -1.07(-4.28%) |
Aug 08, 2007 | 24.22 | 25.31 | 23.84 | 25.13 | 3,919,350 | +0.92(+3.80%) |
Aug 07, 2007 | 23.14 | 24.27 | 23.13 | 24.21 | 4,581,972 | +0.91(+3.91%) |
Aug 06, 2007 | 23.10 | 23.33 | 22.51 | 23.30 | 3,081,643 | +0.29(+1.24%) |
Aug 03, 2007 | 23.09 | 24.17 | 22.94 | 23.01 | 2,508,997 | -1.17(-4.84%) |
Aug 02, 2007 | 24.40 | 24.70 | 23.98 | 24.18 | 1,875,622 | -0.13(-0.53%) |
Aug 01, 2007 | 24.11 | 24.43 | 23.67 | 24.31 | 1,856,159 | +0.10(+0.43%) |
Jul 31, 2007 | 24.43 | 24.74 | 24.19 | 24.21 | 1,658,372 | -0.11(-0.46%) |
Jul 30, 2007 | 24.04 | 24.55 | 23.97 | 24.32 | 1,625,968 | +0.31(+1.30%) |
Jul 27, 2007 | 23.87 | 24.36 | 23.66 | 24.01 | 2,398,482 | +0.02(+0.07%) |
Jul 26, 2007 | 24.13 | 24.42 | 23.71 | 23.99 | 2,620,712 | -0.50(-2.05%) |
Jul 25, 2007 | 24.70 | 24.83 | 24.15 | 24.50 | 2,078,941 | -0.05(-0.21%) |
Jul 24, 2007 | 24.75 | 25.00 | 24.47 | 24.55 | 1,794,015 | -0.48(-1.90%) |
Jul 23, 2007 | 25.84 | 25.84 | 24.72 | 25.02 | 2,347,207 | -0.75(-2.93%) |
Jul 20, 2007 | 25.83 | 25.91 | 25.49 | 25.78 | 2,729,335 | -0.10(-0.40%) |
Jul 19, 2007 | 26.00 | 26.13 | 25.84 | 25.88 | 1,652,943 | +0.10(+0.40%) |
Jul 18, 2007 | 26.06 | 26.48 | 25.65 | 25.78 | 2,210,328 | -0.57(-2.17%) |
Jul 17, 2007 | 26.64 | 26.65 | 25.92 | 26.35 | 2,992,424 | -0.50(-1.87%) |
Jul 16, 2007 | 27.36 | 27.36 | 26.54 | 26.85 | 1,920,600 | -0.58(-2.12%) |
Jul 13, 2007 | 27.39 | 27.69 | 27.27 | 27.43 | 2,784,542 | +0.09(+0.32%) |
Jul 12, 2007 | 26.91 | 27.48 | 26.91 | 27.35 | 1,644,235 | +0.59(+2.20%) |
Jul 11, 2007 | 26.06 | 26.77 | 26.02 | 26.76 | 1,475,097 | +0.65(+2.49%) |
Jul 10, 2007 | 26.55 | 26.56 | 26.08 | 26.11 | 1,493,864 | -0.48(-1.79%) |
Jul 09, 2007 | 26.68 | 27.09 | 26.57 | 26.58 | 1,408,180 | -0.03(-0.10%) |
Jul 06, 2007 | 26.47 | 26.65 | 26.38 | 26.61 | 878,925 | +0.17(+0.66%) |
Jul 05, 2007 | 26.68 | 26.68 | 26.13 | 26.44 | 1,418,006 | -0.23(-0.85%) |
Jul 03, 2007 | 26.44 | 27.00 | 26.42 | 26.66 | 1,002,408 | +0.35(+1.32%) |