Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 22.59 | 22.73 | 22.23 | 22.41 | 3,790,531 | -0.22(-0.99%) |
Sep 27, 2007 | 22.64 | 22.81 | 22.51 | 22.64 | 2,261,112 | +0.01(+0.03%) |
Sep 26, 2007 | 23.01 | 23.03 | 22.55 | 22.63 | 3,630,910 | -0.42(-1.81%) |
Sep 25, 2007 | 22.85 | 23.06 | 22.64 | 23.05 | 4,011,487 | +0.15(+0.66%) |
Sep 24, 2007 | 23.25 | 23.35 | 22.89 | 22.90 | 4,032,228 | -0.41(-1.76%) |
Sep 21, 2007 | 23.72 | 23.74 | 23.02 | 23.31 | 7,508,129 | -0.12(-0.51%) |
Sep 20, 2007 | 24.06 | 24.28 | 23.39 | 23.43 | 4,459,356 | -0.72(-2.99%) |
Sep 19, 2007 | 24.46 | 25.02 | 23.97 | 24.15 | 4,936,498 | -0.09(-0.38%) |
Sep 18, 2007 | 23.08 | 24.24 | 23.02 | 24.24 | 6,510,789 | +1.27(+5.53%) |
Sep 17, 2007 | 22.91 | 23.07 | 22.78 | 22.97 | 2,456,838 | -0.03(-0.14%) |
Sep 14, 2007 | 22.85 | 23.04 | 22.62 | 23.00 | 4,620,972 | +0.24(+1.05%) |
Sep 13, 2007 | 22.94 | 23.08 | 22.63 | 22.77 | 5,762,465 | -0.01(-0.03%) |
Sep 12, 2007 | 23.00 | 23.04 | 22.71 | 22.77 | 4,536,753 | -0.25(-1.09%) |
Sep 11, 2007 | 23.20 | 23.68 | 22.83 | 23.02 | 6,270,798 | -0.17(-0.74%) |
Sep 10, 2007 | 23.08 | 23.45 | 22.77 | 23.20 | 3,523,041 | +0.18(+0.78%) |
Sep 07, 2007 | 23.04 | 23.35 | 22.77 | 23.02 | 4,867,848 | -0.30(-1.30%) |
Sep 06, 2007 | 23.12 | 23.37 | 22.92 | 23.32 | 5,461,657 | +0.34(+1.50%) |
Sep 05, 2007 | 23.41 | 23.43 | 22.73 | 22.98 | 6,789,359 | -0.64(-2.69%) |
Sep 04, 2007 | 23.52 | 23.76 | 23.35 | 23.61 | 4,748,346 | +0.00(+0.00%) |
Aug 31, 2007 | 23.70 | 23.90 | 23.27 | 23.61 | 3,814,693 | +0.18(+0.76%) |
Aug 30, 2007 | 23.75 | 23.89 | 23.32 | 23.43 | 4,674,201 | -0.56(-2.34%) |
Aug 29, 2007 | 23.58 | 24.04 | 23.20 | 24.00 | 4,213,572 | +0.60(+2.57%) |
Aug 28, 2007 | 23.93 | 23.95 | 23.36 | 23.39 | 5,611,531 | -0.69(-2.86%) |
Aug 27, 2007 | 24.31 | 24.48 | 24.07 | 24.08 | 3,930,998 | -0.40(-1.65%) |
Aug 24, 2007 | 24.43 | 24.64 | 24.22 | 24.49 | 4,486,224 | +0.00(+0.00%) |
Aug 23, 2007 | 24.83 | 24.93 | 24.27 | 24.49 | 3,188,578 | -0.09(-0.38%) |
Aug 22, 2007 | 24.83 | 25.04 | 24.15 | 24.58 | 6,132,313 | -0.03(-0.13%) |
Aug 21, 2007 | 24.41 | 24.80 | 24.35 | 24.61 | 7,916,783 | +0.19(+0.79%) |
Aug 20, 2007 | 25.15 | 25.46 | 24.13 | 24.42 | 9,801,858 | -0.74(-2.95%) |
Aug 17, 2007 | 24.99 | 27.20 | 24.52 | 25.16 | 12,172,669 | +1.09(+4.51%) |
Aug 16, 2007 | 23.80 | 24.81 | 23.33 | 24.07 | 21,767,702 | -0.65(-2.65%) |
Aug 15, 2007 | 24.71 | 25.68 | 24.68 | 24.73 | 7,225,903 | -0.03(-0.11%) |
Aug 14, 2007 | 24.95 | 25.09 | 24.50 | 24.76 | 4,703,090 | -0.13(-0.51%) |
Aug 13, 2007 | 26.16 | 26.30 | 24.81 | 24.88 | 5,666,570 | -1.07(-4.11%) |
Aug 10, 2007 | 25.38 | 26.55 | 25.04 | 25.95 | 8,233,933 | +0.40(+1.58%) |
Aug 09, 2007 | 25.04 | 26.28 | 24.54 | 25.54 | 8,356,505 | -0.99(-3.72%) |
Aug 08, 2007 | 26.18 | 27.24 | 24.95 | 26.53 | 10,372,148 | +0.38(+1.44%) |
Aug 07, 2007 | 25.40 | 26.46 | 25.07 | 26.15 | 8,171,075 | +0.47(+1.83%) |
Aug 06, 2007 | 24.07 | 25.76 | 23.77 | 25.68 | 8,522,219 | +1.81(+7.56%) |
Aug 03, 2007 | 24.15 | 24.90 | 23.87 | 23.88 | 7,170,673 | -0.92(-3.71%) |
Aug 02, 2007 | 24.54 | 25.05 | 24.48 | 24.80 | 5,117,050 | +0.19(+0.78%) |
Aug 01, 2007 | 24.24 | 24.64 | 23.83 | 24.60 | 8,202,979 | +0.20(+0.81%) |
Jul 31, 2007 | 25.22 | 25.66 | 24.37 | 24.41 | 8,122,435 | -0.78(-3.10%) |
Jul 30, 2007 | 24.16 | 25.43 | 24.09 | 25.19 | 8,652,477 | +0.85(+3.51%) |
Jul 27, 2007 | 24.75 | 24.93 | 24.33 | 24.33 | 6,448,162 | -0.26(-1.08%) |
Jul 26, 2007 | 25.01 | 25.06 | 24.15 | 24.60 | 8,211,918 | -0.69(-2.75%) |
Jul 25, 2007 | 24.92 | 25.44 | 24.71 | 25.29 | 7,622,867 | +0.46(+1.84%) |
Jul 24, 2007 | 25.43 | 25.46 | 24.79 | 24.84 | 7,124,361 | -0.82(-3.20%) |
Jul 23, 2007 | 26.21 | 26.30 | 25.61 | 25.66 | 5,397,827 | +0.06(+0.23%) |
Jul 20, 2007 | 25.98 | 26.13 | 25.29 | 25.60 | 7,851,090 | -0.57(-2.17%) |
Jul 19, 2007 | 26.82 | 26.82 | 26.03 | 26.17 | 5,146,099 | -0.37(-1.40%) |
Jul 18, 2007 | 26.81 | 26.89 | 26.29 | 26.54 | 7,385,190 | -0.36(-1.33%) |
Jul 17, 2007 | 26.71 | 27.13 | 26.70 | 26.89 | 5,422,788 | +0.10(+0.37%) |
Jul 16, 2007 | 26.85 | 27.12 | 26.79 | 26.79 | 3,956,239 | -0.19(-0.71%) |
Jul 13, 2007 | 26.65 | 27.09 | 26.61 | 26.99 | 6,779,720 | +0.21(+0.79%) |
Jul 12, 2007 | 25.93 | 26.79 | 25.80 | 26.77 | 6,156,599 | +0.98(+3.80%) |
Jul 11, 2007 | 25.64 | 25.85 | 25.58 | 25.80 | 4,209,865 | +0.16(+0.62%) |
Jul 10, 2007 | 26.15 | 26.17 | 25.64 | 25.64 | 8,053,172 | -0.67(-2.54%) |
Jul 09, 2007 | 26.50 | 26.51 | 26.23 | 26.30 | 5,971,629 | -0.21(-0.80%) |
Jul 06, 2007 | 26.56 | 26.62 | 26.44 | 26.52 | 2,980,458 | -0.13(-0.50%) |
Jul 05, 2007 | 26.82 | 26.93 | 26.51 | 26.65 | 3,012,439 | -0.25(-0.93%) |
Jul 03, 2007 | 26.83 | 27.02 | 26.75 | 26.90 | 2,593,641 | +0.19(+0.72%) |