Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 23.65 | 23.65 | 22.66 | 22.73 | 2,918,656 | -0.96(-4.05%) |
Sep 27, 2007 | 24.04 | 24.14 | 23.54 | 23.69 | 2,183,806 | -0.29(-1.21%) |
Sep 26, 2007 | 23.54 | 24.07 | 23.47 | 23.98 | 2,451,382 | +0.53(+2.27%) |
Sep 25, 2007 | 23.57 | 23.57 | 22.62 | 23.44 | 4,222,270 | -0.14(-0.58%) |
Sep 24, 2007 | 23.69 | 23.92 | 23.36 | 23.58 | 2,422,629 | -0.21(-0.90%) |
Sep 21, 2007 | 23.61 | 23.98 | 23.41 | 23.79 | 3,360,721 | +0.39(+1.66%) |
Sep 20, 2007 | 23.22 | 23.49 | 22.94 | 23.41 | 3,112,051 | +0.30(+1.29%) |
Sep 19, 2007 | 23.61 | 24.36 | 23.03 | 23.11 | 4,485,907 | -0.47(-2.00%) |
Sep 18, 2007 | 22.32 | 23.70 | 22.51 | 23.58 | 3,737,140 | +1.26(+5.67%) |
Sep 17, 2007 | 22.35 | 22.68 | 22.16 | 22.32 | 2,154,133 | -0.27(-1.18%) |
Sep 14, 2007 | 23.29 | 23.01 | 22.36 | 22.58 | 3,726,637 | -0.71(-3.04%) |
Sep 13, 2007 | 22.96 | 23.47 | 22.70 | 23.29 | 3,755,259 | +0.53(+2.34%) |
Sep 12, 2007 | 22.34 | 23.06 | 22.26 | 22.76 | 2,920,757 | +0.45(+2.01%) |
Sep 11, 2007 | 21.67 | 22.42 | 21.55 | 22.31 | 2,483,943 | +0.82(+3.79%) |
Sep 10, 2007 | 21.52 | 21.78 | 21.21 | 21.49 | 2,236,192 | +0.18(+0.82%) |
Sep 07, 2007 | 21.71 | 21.97 | 21.26 | 21.32 | 3,458,929 | -0.69(-3.15%) |
Sep 06, 2007 | 21.94 | 22.22 | 21.78 | 22.01 | 2,412,782 | +0.23(+1.05%) |
Sep 05, 2007 | 22.51 | 22.70 | 21.62 | 21.78 | 3,518,930 | -1.13(-4.92%) |
Sep 04, 2007 | 22.69 | 23.10 | 22.32 | 22.91 | 2,425,255 | +0.24(+1.04%) |
Aug 31, 2007 | 22.47 | 22.98 | 22.23 | 22.67 | 3,819,986 | +0.60(+2.73%) |
Aug 30, 2007 | 21.71 | 22.24 | 21.36 | 22.07 | 3,405,886 | +0.05(+0.24%) |
Aug 29, 2007 | 22.40 | 22.47 | 21.07 | 22.02 | 8,511,763 | +1.99(+9.92%) |
Aug 28, 2007 | 19.76 | 20.11 | 19.03 | 20.03 | 4,026,905 | +0.03(+0.15%) |
Aug 27, 2007 | 21.06 | 21.08 | 19.98 | 20.00 | 2,186,432 | -1.04(-4.92%) |
Aug 24, 2007 | 20.50 | 21.16 | 20.41 | 21.04 | 2,514,403 | +0.70(+3.45%) |
Aug 23, 2007 | 20.51 | 20.63 | 20.25 | 20.34 | 1,829,182 | +0.14(+0.68%) |
Aug 22, 2007 | 20.15 | 20.39 | 19.76 | 20.20 | 1,735,307 | +0.49(+2.47%) |
Aug 21, 2007 | 19.42 | 19.96 | 19.18 | 19.71 | 1,666,772 | +0.00(+0.00%) |
Aug 20, 2007 | 19.32 | 19.93 | 19.25 | 19.71 | 2,217,229 | +0.56(+2.90%) |
Aug 17, 2007 | 19.16 | 19.51 | 18.78 | 19.16 | 3,049,708 | +0.46(+2.49%) |
Aug 16, 2007 | 18.41 | 19.06 | 17.52 | 18.69 | 4,763,869 | +0.40(+2.21%) |
Aug 15, 2007 | 18.27 | 18.92 | 17.94 | 18.29 | 3,242,295 | +0.06(+0.33%) |
Aug 14, 2007 | 18.29 | 19.76 | 18.08 | 18.23 | 3,479,430 | -1.39(-7.10%) |
Aug 13, 2007 | 20.29 | 21.15 | 19.60 | 19.62 | 2,860,099 | -0.18(-0.92%) |
Aug 10, 2007 | 18.87 | 20.74 | 18.29 | 19.80 | 5,155,505 | +0.84(+4.42%) |
Aug 09, 2007 | 20.27 | 20.58 | 18.90 | 18.97 | 6,798,775 | -1.30(-6.43%) |
Aug 08, 2007 | 20.21 | 20.54 | 19.69 | 20.27 | 6,541,903 | -0.02(-0.11%) |
Aug 07, 2007 | 20.50 | 20.74 | 19.89 | 20.29 | 3,863,598 | -0.21(-1.00%) |
Aug 06, 2007 | 18.97 | 20.71 | 18.92 | 20.50 | 5,257,784 | +1.53(+8.07%) |
Aug 03, 2007 | 19.24 | 19.99 | 18.97 | 18.97 | 3,332,231 | -1.02(-5.11%) |
Aug 02, 2007 | 19.36 | 20.13 | 19.34 | 19.99 | 4,385,259 | +0.63(+3.27%) |
Aug 01, 2007 | 19.70 | 19.83 | 18.97 | 19.35 | 6,759,256 | -0.34(-1.74%) |
Jul 31, 2007 | 20.48 | 20.53 | 19.64 | 19.70 | 7,873,624 | -0.78(-3.83%) |
Jul 30, 2007 | 20.96 | 20.96 | 20.23 | 20.48 | 4,558,921 | -0.24(-1.18%) |
Jul 27, 2007 | 21.33 | 21.43 | 20.72 | 20.72 | 3,365,306 | -0.61(-2.86%) |
Jul 26, 2007 | 21.14 | 21.55 | 21.12 | 21.33 | 5,570,646 | -0.07(-0.32%) |
Jul 25, 2007 | 21.33 | 21.47 | 21.15 | 21.40 | 2,933,449 | +0.19(+0.90%) |
Jul 24, 2007 | 21.45 | 21.62 | 21.18 | 21.21 | 3,323,452 | -0.46(-2.11%) |
Jul 23, 2007 | 21.78 | 21.91 | 21.50 | 21.67 | 1,757,233 | +0.03(+0.14%) |
Jul 20, 2007 | 22.01 | 22.07 | 21.60 | 21.64 | 1,676,356 | -0.42(-1.90%) |
Jul 19, 2007 | 21.96 | 22.16 | 21.94 | 22.06 | 2,825,831 | +0.18(+0.84%) |
Jul 18, 2007 | 21.86 | 22.16 | 21.84 | 21.87 | 3,144,350 | -0.21(-0.97%) |
Jul 17, 2007 | 22.41 | 22.47 | 22.09 | 22.09 | 2,343,853 | -0.32(-1.43%) |
Jul 16, 2007 | 22.85 | 22.85 | 22.34 | 22.41 | 2,717,383 | -0.81(-3.51%) |
Jul 13, 2007 | 23.50 | 23.50 | 23.08 | 23.22 | 1,332,790 | -0.22(-0.94%) |
Jul 12, 2007 | 22.81 | 23.60 | 22.64 | 23.44 | 2,157,896 | +0.80(+3.53%) |
Jul 11, 2007 | 22.69 | 22.79 | 22.42 | 22.64 | 1,565,019 | +0.13(+0.58%) |
Jul 10, 2007 | 23.09 | 23.16 | 22.49 | 22.51 | 1,959,274 | -0.72(-3.08%) |
Jul 09, 2007 | 23.69 | 23.69 | 23.12 | 23.23 | 2,129,017 | -0.38(-1.61%) |
Jul 06, 2007 | 22.83 | 23.63 | 22.83 | 23.61 | 2,520,049 | +0.72(+3.16%) |
Jul 05, 2007 | 23.12 | 23.12 | 22.70 | 22.89 | 2,299,869 | -0.22(-0.96%) |
Jul 03, 2007 | 23.33 | 23.60 | 23.11 | 23.11 | 1,758,021 | +0.03(+0.13%) |