Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 23.13 | 23.66 | 23.11 | 23.60 | 4,885,958 | +0.37(+1.60%) |
Sep 27, 2007 | 23.07 | 23.62 | 23.01 | 23.23 | 3,395,170 | +0.02(+0.09%) |
Sep 26, 2007 | 23.17 | 23.21 | 23.02 | 23.21 | 3,550,314 | +0.20(+0.86%) |
Sep 25, 2007 | 22.81 | 23.20 | 22.71 | 23.01 | 5,408,419 | +0.19(+0.84%) |
Sep 24, 2007 | 22.81 | 22.95 | 22.60 | 22.82 | 3,561,484 | -0.14(-0.61%) |
Sep 21, 2007 | 23.07 | 23.14 | 22.71 | 22.96 | 6,571,857 | +0.25(+1.08%) |
Sep 20, 2007 | 22.37 | 22.79 | 22.35 | 22.71 | 3,584,855 | +0.29(+1.27%) |
Sep 19, 2007 | 22.55 | 22.55 | 22.22 | 22.43 | 3,308,169 | -0.09(-0.38%) |
Sep 18, 2007 | 22.08 | 22.55 | 22.08 | 22.52 | 4,867,562 | +0.50(+2.26%) |
Sep 17, 2007 | 21.97 | 22.14 | 21.87 | 22.02 | 3,202,923 | -0.08(-0.36%) |
Sep 14, 2007 | 21.92 | 22.14 | 21.85 | 22.10 | 3,250,570 | +0.05(+0.24%) |
Sep 13, 2007 | 22.21 | 22.21 | 21.89 | 22.05 | 2,580,492 | -0.01(-0.06%) |
Sep 12, 2007 | 22.08 | 22.20 | 21.99 | 22.06 | 2,626,179 | -0.13(-0.60%) |
Sep 11, 2007 | 21.85 | 22.22 | 21.85 | 22.19 | 2,531,036 | +0.31(+1.39%) |
Sep 10, 2007 | 22.02 | 22.05 | 21.80 | 21.89 | 2,408,449 | +0.00(+0.00%) |
Sep 07, 2007 | 21.75 | 21.97 | 21.72 | 21.89 | 3,127,682 | -0.06(-0.27%) |
Sep 06, 2007 | 21.79 | 22.06 | 21.69 | 21.95 | 3,738,502 | +0.16(+0.73%) |
Sep 05, 2007 | 22.04 | 22.21 | 21.75 | 21.79 | 3,809,521 | -0.59(-2.64%) |
Sep 04, 2007 | 22.03 | 22.40 | 21.87 | 22.38 | 3,846,915 | +0.24(+1.08%) |
Aug 31, 2007 | 22.42 | 22.44 | 22.03 | 22.14 | 3,621,646 | +0.03(+0.15%) |
Aug 30, 2007 | 22.45 | 22.30 | 21.96 | 22.10 | 2,842,402 | -0.34(-1.54%) |
Aug 29, 2007 | 21.87 | 22.50 | 21.75 | 22.45 | 3,403,463 | +0.74(+3.39%) |
Aug 28, 2007 | 22.19 | 22.24 | 21.71 | 21.71 | 3,206,994 | -0.52(-2.33%) |
Aug 27, 2007 | 22.28 | 22.50 | 22.22 | 22.23 | 1,997,078 | -0.15(-0.68%) |
Aug 24, 2007 | 22.18 | 22.43 | 22.05 | 22.38 | 2,386,586 | +0.16(+0.72%) |
Aug 23, 2007 | 22.54 | 22.54 | 21.98 | 22.22 | 2,604,165 | -0.21(-0.92%) |
Aug 22, 2007 | 22.52 | 22.58 | 22.18 | 22.43 | 2,726,148 | +0.03(+0.12%) |
Aug 21, 2007 | 22.34 | 22.62 | 22.12 | 22.40 | 4,426,372 | +0.06(+0.27%) |
Aug 20, 2007 | 22.36 | 22.36 | 21.93 | 22.34 | 3,713,159 | +0.17(+0.78%) |
Aug 17, 2007 | 21.95 | 22.22 | 21.47 | 22.17 | 4,937,412 | +0.90(+4.24%) |
Aug 16, 2007 | 21.22 | 21.43 | 20.84 | 21.27 | 5,440,537 | +0.05(+0.22%) |
Aug 15, 2007 | 21.38 | 21.85 | 21.18 | 21.22 | 4,515,200 | -0.13(-0.59%) |
Aug 14, 2007 | 22.26 | 22.32 | 21.24 | 21.35 | 4,879,519 | -0.91(-4.08%) |
Aug 13, 2007 | 22.22 | 22.62 | 22.12 | 22.26 | 7,510,328 | +0.77(+3.58%) |
Aug 10, 2007 | 19.90 | 21.78 | 19.83 | 21.49 | 6,843,252 | +0.72(+3.45%) |
Aug 09, 2007 | 21.71 | 21.81 | 20.77 | 20.77 | 4,099,627 | -0.94(-4.34%) |
Aug 08, 2007 | 20.99 | 22.10 | 20.92 | 21.71 | 5,203,506 | +0.22(+1.02%) |
Aug 07, 2007 | 21.40 | 21.62 | 21.12 | 21.49 | 4,488,670 | +0.09(+0.43%) |
Aug 06, 2007 | 20.64 | 21.47 | 20.64 | 21.40 | 5,184,999 | +0.81(+3.93%) |
Aug 03, 2007 | 20.82 | 21.17 | 20.59 | 20.59 | 5,842,071 | -0.58(-2.73%) |
Aug 02, 2007 | 21.07 | 21.39 | 21.00 | 21.17 | 5,244,758 | +0.17(+0.79%) |
Aug 01, 2007 | 21.16 | 21.30 | 20.90 | 21.00 | 8,407,774 | -0.14(-0.66%) |
Jul 31, 2007 | 20.65 | 21.66 | 20.54 | 21.14 | 10,450,890 | +0.58(+2.81%) |
Jul 30, 2007 | 20.06 | 20.61 | 19.93 | 20.57 | 4,862,586 | +0.47(+2.34%) |
Jul 27, 2007 | 20.14 | 20.36 | 19.99 | 20.10 | 5,615,142 | -0.15(-0.75%) |
Jul 26, 2007 | 20.55 | 20.63 | 20.11 | 20.25 | 7,886,439 | -0.38(-1.86%) |
Jul 25, 2007 | 20.71 | 20.81 | 20.57 | 20.63 | 4,154,115 | -0.03(-0.13%) |
Jul 24, 2007 | 21.04 | 21.20 | 20.61 | 20.66 | 4,584,655 | -0.56(-2.66%) |
Jul 23, 2007 | 21.36 | 21.37 | 21.04 | 21.22 | 3,256,036 | +0.03(+0.13%) |
Jul 20, 2007 | 21.40 | 21.49 | 21.04 | 21.20 | 5,831,538 | -0.38(-1.78%) |
Jul 19, 2007 | 21.33 | 21.65 | 21.29 | 21.58 | 3,520,169 | +0.42(+2.01%) |
Jul 18, 2007 | 21.25 | 21.32 | 20.97 | 21.16 | 4,651,340 | -0.20(-0.93%) |
Jul 17, 2007 | 21.59 | 21.67 | 21.32 | 21.36 | 5,008,845 | -0.32(-1.47%) |
Jul 16, 2007 | 21.69 | 21.79 | 21.58 | 21.67 | 6,626,591 | -0.13(-0.58%) |
Jul 13, 2007 | 21.59 | 21.87 | 21.51 | 21.80 | 2,770,026 | +0.14(+0.64%) |
Jul 12, 2007 | 21.33 | 21.67 | 21.21 | 21.66 | 3,556,206 | +0.38(+1.78%) |
Jul 11, 2007 | 21.32 | 21.45 | 21.22 | 21.28 | 5,086,348 | -0.14(-0.65%) |
Jul 10, 2007 | 21.39 | 21.55 | 21.36 | 21.42 | 4,619,748 | -0.19(-0.86%) |
Jul 09, 2007 | 21.64 | 21.71 | 21.49 | 21.61 | 3,630,542 | -0.05(-0.21%) |
Jul 06, 2007 | 21.87 | 21.87 | 21.55 | 21.65 | 3,608,143 | -0.30(-1.36%) |
Jul 05, 2007 | 21.87 | 22.07 | 21.85 | 21.95 | 3,869,284 | -0.03(-0.15%) |
Jul 03, 2007 | 21.93 | 22.03 | 21.82 | 21.99 | 2,384,761 | -0.12(-0.54%) |