Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 19.64 | 19.91 | 19.48 | 19.81 | 7,172,525 | +0.13(+0.67%) |
Sep 27, 2007 | 19.52 | 19.97 | 18.89 | 19.68 | 9,680,279 | +0.21(+1.08%) |
Sep 26, 2007 | 20.39 | 20.51 | 19.42 | 19.47 | 6,309,323 | -0.84(-4.13%) |
Sep 25, 2007 | 19.85 | 21.10 | 19.68 | 20.31 | 12,714,030 | -0.84(-3.97%) |
Sep 24, 2007 | 22.10 | 22.17 | 21.04 | 21.15 | 5,673,818 | -1.00(-4.50%) |
Sep 21, 2007 | 22.49 | 22.66 | 21.68 | 22.15 | 5,010,990 | -0.21(-0.94%) |
Sep 20, 2007 | 23.62 | 23.64 | 22.21 | 22.36 | 4,527,074 | -1.28(-5.40%) |
Sep 19, 2007 | 23.22 | 24.27 | 22.99 | 23.64 | 12,487,293 | +0.66(+2.89%) |
Sep 18, 2007 | 22.68 | 23.08 | 22.13 | 22.97 | 10,585,465 | +0.48(+2.14%) |
Sep 17, 2007 | 22.31 | 22.80 | 22.23 | 22.49 | 4,734,038 | +0.00(+0.00%) |
Sep 14, 2007 | 21.81 | 22.72 | 21.39 | 22.49 | 5,350,292 | +0.56(+2.55%) |
Sep 13, 2007 | 22.09 | 22.38 | 21.57 | 21.93 | 5,609,570 | +0.01(+0.04%) |
Sep 12, 2007 | 22.34 | 22.77 | 21.87 | 21.92 | 3,920,834 | -0.57(-2.53%) |
Sep 11, 2007 | 22.65 | 22.85 | 22.16 | 22.49 | 4,674,432 | -0.15(-0.66%) |
Sep 10, 2007 | 23.26 | 23.36 | 22.31 | 22.64 | 3,040,341 | -0.56(-2.41%) |
Sep 07, 2007 | 23.59 | 23.76 | 22.97 | 23.20 | 3,571,015 | -0.87(-3.63%) |
Sep 06, 2007 | 24.31 | 24.48 | 23.62 | 24.07 | 2,560,540 | -0.22(-0.90%) |
Sep 05, 2007 | 24.83 | 24.89 | 23.78 | 24.29 | 3,786,508 | -0.70(-2.80%) |
Sep 04, 2007 | 24.56 | 25.33 | 24.31 | 24.99 | 3,020,546 | +0.26(+1.06%) |
Aug 31, 2007 | 25.19 | 25.28 | 24.06 | 24.73 | 3,557,868 | +0.66(+2.73%) |
Aug 30, 2007 | 24.11 | 24.55 | 23.84 | 24.07 | 2,716,358 | -0.51(-2.06%) |
Aug 29, 2007 | 23.87 | 24.64 | 23.55 | 24.58 | 3,700,311 | +0.76(+3.19%) |
Aug 28, 2007 | 24.73 | 24.77 | 23.76 | 23.82 | 4,848,084 | -1.16(-4.66%) |
Aug 27, 2007 | 26.07 | 26.45 | 24.97 | 24.98 | 3,376,785 | -1.17(-4.48%) |
Aug 24, 2007 | 25.88 | 26.91 | 25.55 | 26.15 | 3,087,098 | -0.08(-0.30%) |
Aug 23, 2007 | 26.00 | 27.41 | 25.59 | 26.23 | 4,770,575 | +0.56(+2.18%) |
Aug 22, 2007 | 25.90 | 26.37 | 25.41 | 25.67 | 4,096,887 | -0.05(-0.20%) |
Aug 21, 2007 | 25.51 | 26.33 | 25.23 | 25.73 | 5,786,423 | -0.39(-1.51%) |
Aug 20, 2007 | 26.64 | 26.73 | 25.64 | 26.12 | 5,811,459 | -0.50(-1.87%) |
Aug 17, 2007 | 29.62 | 29.62 | 26.30 | 26.62 | 9,042,144 | -0.46(-1.71%) |
Aug 16, 2007 | 25.44 | 27.27 | 24.28 | 27.08 | 12,061,808 | +0.82(+3.13%) |
Aug 15, 2007 | 27.55 | 27.73 | 26.21 | 26.26 | 6,350,026 | -1.29(-4.70%) |
Aug 14, 2007 | 29.15 | 29.15 | 27.52 | 27.55 | 5,586,296 | -1.24(-4.31%) |
Aug 13, 2007 | 30.81 | 31.18 | 28.66 | 28.80 | 5,293,933 | -2.21(-7.14%) |
Aug 10, 2007 | 30.83 | 31.93 | 30.35 | 31.01 | 8,172,625 | -0.90(-2.82%) |
Aug 09, 2007 | 30.62 | 32.44 | 30.32 | 31.91 | 12,523,909 | +0.39(+1.25%) |
Aug 08, 2007 | 30.18 | 32.30 | 30.18 | 31.52 | 11,597,030 | +1.35(+4.47%) |
Aug 07, 2007 | 28.18 | 31.21 | 27.68 | 30.17 | 10,091,143 | +1.86(+6.58%) |
Aug 06, 2007 | 27.55 | 28.31 | 26.05 | 28.31 | 7,715,666 | +0.89(+3.25%) |
Aug 03, 2007 | 27.56 | 27.79 | 27.27 | 27.41 | 7,737,981 | -0.38(-1.35%) |
Aug 02, 2007 | 26.42 | 27.89 | 25.82 | 27.79 | 8,400,683 | +1.22(+4.61%) |
Aug 01, 2007 | 26.68 | 26.69 | 24.26 | 26.57 | 9,827,584 | -0.25(-0.95%) |
Jul 31, 2007 | 27.21 | 27.69 | 26.78 | 26.82 | 4,301,063 | -0.39(-1.45%) |
Jul 30, 2007 | 27.13 | 27.44 | 26.82 | 27.21 | 3,100,885 | +0.04(+0.13%) |
Jul 27, 2007 | 27.10 | 28.19 | 26.88 | 27.18 | 4,889,939 | -0.30(-1.08%) |
Jul 26, 2007 | 27.41 | 27.69 | 26.77 | 27.48 | 7,112,369 | -0.45(-1.63%) |
Jul 25, 2007 | 28.12 | 28.54 | 27.16 | 27.93 | 6,385,768 | +0.00(+0.00%) |
Jul 24, 2007 | 28.02 | 28.61 | 27.20 | 27.93 | 8,054,182 | -0.34(-1.21%) |
Jul 23, 2007 | 29.11 | 29.22 | 28.18 | 28.27 | 4,496,436 | -0.78(-2.68%) |
Jul 20, 2007 | 29.74 | 29.83 | 28.62 | 29.05 | 4,075,281 | -0.83(-2.78%) |
Jul 19, 2007 | 29.92 | 30.29 | 29.74 | 29.88 | 3,886,888 | +0.02(+0.06%) |
Jul 18, 2007 | 29.80 | 30.39 | 29.19 | 29.86 | 4,815,275 | -0.39(-1.30%) |
Jul 17, 2007 | 30.89 | 30.94 | 30.20 | 30.26 | 3,414,454 | -0.74(-2.40%) |
Jul 16, 2007 | 31.53 | 31.74 | 30.67 | 31.00 | 3,610,393 | -0.84(-2.64%) |
Jul 13, 2007 | 30.87 | 32.28 | 30.69 | 31.84 | 5,106,449 | +1.10(+3.59%) |
Jul 12, 2007 | 30.46 | 30.90 | 30.21 | 30.74 | 2,786,750 | +0.37(+1.21%) |
Jul 11, 2007 | 30.34 | 31.01 | 30.14 | 30.37 | 3,955,245 | -0.12(-0.40%) |
Jul 10, 2007 | 31.67 | 31.67 | 30.36 | 30.49 | 5,068,493 | -1.27(-3.99%) |
Jul 09, 2007 | 32.14 | 32.75 | 31.70 | 31.76 | 4,368,327 | -0.65(-2.00%) |
Jul 06, 2007 | 31.32 | 32.72 | 31.29 | 32.41 | 5,473,216 | +0.92(+2.92%) |
Jul 05, 2007 | 30.97 | 31.53 | 30.93 | 31.49 | 4,915,476 | +0.69(+2.24%) |
Jul 03, 2007 | 31.18 | 31.56 | 30.75 | 30.80 | 2,652,056 | -0.38(-1.21%) |