Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 25.50 | 25.74 | 24.92 | 25.18 | 3,723,284 | -0.21(-0.83%) |
Sep 27, 2007 | 25.23 | 25.70 | 25.16 | 25.39 | 2,024,823 | +0.34(+1.36%) |
Sep 26, 2007 | 24.90 | 25.27 | 24.62 | 25.05 | 2,122,640 | +0.23(+0.93%) |
Sep 25, 2007 | 24.00 | 24.94 | 24.00 | 24.82 | 1,770,703 | +0.69(+2.86%) |
Sep 24, 2007 | 24.20 | 24.34 | 23.87 | 24.13 | 992,458 | -0.06(-0.25%) |
Sep 21, 2007 | 24.47 | 24.80 | 24.12 | 24.19 | 2,146,373 | -0.33(-1.35%) |
Sep 20, 2007 | 24.53 | 24.61 | 24.30 | 24.52 | 1,437,063 | -0.03(-0.12%) |
Sep 19, 2007 | 24.46 | 24.79 | 24.38 | 24.55 | 1,898,728 | +0.12(+0.49%) |
Sep 18, 2007 | 24.20 | 24.58 | 24.01 | 24.43 | 1,644,349 | +0.33(+1.37%) |
Sep 17, 2007 | 24.21 | 24.47 | 23.91 | 24.10 | 1,550,159 | -0.30(-1.23%) |
Sep 14, 2007 | 24.53 | 24.68 | 24.31 | 24.40 | 1,023,785 | -0.22(-0.89%) |
Sep 13, 2007 | 24.77 | 24.97 | 24.58 | 24.62 | 2,525,719 | +0.10(+0.41%) |
Sep 12, 2007 | 24.56 | 24.65 | 24.27 | 24.52 | 1,238,037 | -0.14(-0.57%) |
Sep 11, 2007 | 24.00 | 24.78 | 23.97 | 24.66 | 2,106,167 | +0.67(+2.79%) |
Sep 10, 2007 | 24.40 | 24.44 | 23.86 | 23.99 | 1,603,909 | -0.23(-0.95%) |
Sep 07, 2007 | 24.33 | 24.55 | 24.12 | 24.22 | 1,736,744 | -0.34(-1.38%) |
Sep 06, 2007 | 24.29 | 24.62 | 24.02 | 24.56 | 2,050,347 | +0.41(+1.70%) |
Sep 05, 2007 | 24.08 | 24.40 | 23.95 | 24.15 | 2,414,661 | +0.50(+2.11%) |
Sep 04, 2007 | 23.31 | 23.76 | 23.31 | 23.65 | 1,089,603 | +0.19(+0.81%) |
Aug 31, 2007 | 23.50 | 23.58 | 23.24 | 23.46 | 1,024,823 | +0.16(+0.69%) |
Aug 30, 2007 | 23.44 | 23.44 | 23.10 | 23.30 | 976,177 | -0.06(-0.26%) |
Aug 29, 2007 | 23.08 | 23.53 | 22.89 | 23.36 | 1,720,751 | +0.47(+2.05%) |
Aug 28, 2007 | 22.93 | 23.20 | 22.84 | 22.89 | 1,443,815 | -0.22(-0.95%) |
Aug 27, 2007 | 23.26 | 23.48 | 22.89 | 23.11 | 638,696 | -0.19(-0.82%) |
Aug 24, 2007 | 23.25 | 23.48 | 23.10 | 23.30 | 639,592 | -0.06(-0.26%) |
Aug 23, 2007 | 23.34 | 23.58 | 23.22 | 23.36 | 652,350 | -0.09(-0.38%) |
Aug 22, 2007 | 23.50 | 23.54 | 22.83 | 23.45 | 2,114,002 | -0.01(-0.04%) |
Aug 21, 2007 | 22.65 | 23.62 | 22.65 | 23.46 | 2,057,681 | +0.63(+2.76%) |
Aug 20, 2007 | 22.70 | 23.14 | 22.45 | 22.83 | 1,436,349 | +0.21(+0.93%) |
Aug 17, 2007 | 22.07 | 22.98 | 21.81 | 22.62 | 2,950,195 | +0.02(+0.09%) |
Aug 16, 2007 | 22.51 | 22.96 | 22.01 | 22.60 | 1,767,819 | -0.22(-0.96%) |
Aug 15, 2007 | 23.20 | 23.47 | 22.79 | 22.82 | 1,460,687 | -0.23(-1.00%) |
Aug 14, 2007 | 23.07 | 23.50 | 22.83 | 23.05 | 1,203,442 | +0.13(+0.57%) |
Aug 13, 2007 | 23.11 | 23.52 | 22.80 | 22.92 | 1,571,795 | -0.19(-0.82%) |
Aug 10, 2007 | 22.11 | 23.58 | 21.78 | 23.11 | 2,531,735 | +0.85(+3.82%) |
Aug 09, 2007 | 23.54 | 23.73 | 22.21 | 22.26 | 3,039,085 | -1.43(-6.04%) |
Aug 08, 2007 | 24.20 | 24.22 | 23.34 | 23.69 | 2,972,538 | -0.66(-2.71%) |
Aug 07, 2007 | 24.04 | 24.48 | 23.73 | 24.35 | 1,968,327 | +0.17(+0.70%) |
Aug 06, 2007 | 23.77 | 24.45 | 23.77 | 24.18 | 2,088,462 | +0.46(+1.94%) |
Aug 03, 2007 | 23.88 | 24.79 | 23.66 | 23.72 | 1,766,397 | -1.01(-4.08%) |
Aug 02, 2007 | 24.16 | 24.84 | 24.01 | 24.73 | 1,916,388 | +0.64(+2.66%) |
Aug 01, 2007 | 24.16 | 24.84 | 23.75 | 24.09 | 3,240,719 | -0.27(-1.11%) |
Jul 31, 2007 | 24.99 | 25.07 | 24.35 | 24.36 | 2,360,906 | -0.45(-1.81%) |
Jul 30, 2007 | 24.38 | 24.92 | 24.16 | 24.81 | 1,807,269 | +0.38(+1.56%) |
Jul 27, 2007 | 25.35 | 25.38 | 24.33 | 24.43 | 2,717,558 | -0.90(-3.55%) |
Jul 26, 2007 | 24.96 | 25.34 | 23.28 | 25.33 | 3,406,614 | -0.04(-0.16%) |
Jul 25, 2007 | 25.47 | 25.61 | 25.25 | 25.37 | 3,476,025 | +0.01(+0.04%) |
Jul 24, 2007 | 24.40 | 25.99 | 24.40 | 25.36 | 8,632,709 | +1.66(+7.00%) |
Jul 23, 2007 | 23.53 | 24.11 | 23.42 | 23.70 | 2,760,437 | +0.29(+1.24%) |
Jul 20, 2007 | 23.66 | 24.05 | 23.37 | 23.41 | 1,985,196 | -0.18(-0.76%) |
Jul 19, 2007 | 23.30 | 23.65 | 23.14 | 23.59 | 1,391,364 | +0.38(+1.64%) |
Jul 18, 2007 | 23.20 | 23.45 | 23.07 | 23.21 | 1,172,949 | -0.12(-0.51%) |
Jul 17, 2007 | 23.15 | 23.57 | 23.07 | 23.33 | 1,171,811 | +0.15(+0.65%) |
Jul 16, 2007 | 23.32 | 23.38 | 22.97 | 23.18 | 1,158,040 | -0.14(-0.60%) |
Jul 13, 2007 | 23.13 | 23.36 | 23.02 | 23.32 | 948,694 | +0.06(+0.26%) |
Jul 12, 2007 | 22.75 | 23.28 | 22.63 | 23.26 | 1,217,106 | +0.46(+2.02%) |
Jul 11, 2007 | 22.80 | 22.81 | 22.49 | 22.80 | 1,767,401 | +0.01(+0.04%) |
Jul 10, 2007 | 23.10 | 23.10 | 22.49 | 22.79 | 3,632,811 | -0.40(-1.72%) |
Jul 09, 2007 | 23.16 | 23.32 | 22.85 | 23.19 | 1,566,574 | +0.03(+0.13%) |
Jul 06, 2007 | 23.41 | 23.53 | 23.05 | 23.16 | 1,666,302 | -0.20(-0.86%) |
Jul 05, 2007 | 23.47 | 23.61 | 23.20 | 23.36 | 1,876,233 | -0.21(-0.89%) |
Jul 03, 2007 | 23.22 | 24.26 | 23.08 | 23.57 | 2,187,689 | +0.49(+2.12%) |