Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 26.15 | 26.65 | 26.15 | 26.56 | 3,545,192 | +0.04(+0.15%) |
Sep 27, 2007 | 26.25 | 26.57 | 26.07 | 26.52 | 1,967,632 | +0.46(+1.75%) |
Sep 26, 2007 | 25.87 | 26.10 | 25.71 | 26.07 | 2,755,185 | +0.53(+2.06%) |
Sep 25, 2007 | 25.23 | 25.54 | 25.05 | 25.54 | 3,326,971 | +0.06(+0.22%) |
Sep 24, 2007 | 25.41 | 25.55 | 25.25 | 25.48 | 2,264,959 | +0.35(+1.40%) |
Sep 21, 2007 | 25.21 | 25.26 | 25.04 | 25.13 | 1,768,504 | +0.31(+1.26%) |
Sep 20, 2007 | 24.96 | 25.25 | 24.57 | 24.82 | 2,280,416 | -0.18(-0.70%) |
Sep 19, 2007 | 25.29 | 25.50 | 24.87 | 24.99 | 4,740,865 | +0.14(+0.56%) |
Sep 18, 2007 | 23.55 | 24.89 | 23.52 | 24.86 | 6,091,112 | +1.52(+6.52%) |
Sep 17, 2007 | 23.54 | 23.65 | 23.18 | 23.33 | 2,092,200 | -0.45(-1.91%) |
Sep 14, 2007 | 23.78 | 23.99 | 23.54 | 23.79 | 3,202,403 | +0.01(+0.03%) |
Sep 13, 2007 | 23.53 | 23.97 | 23.53 | 23.78 | 4,406,259 | +0.34(+1.47%) |
Sep 12, 2007 | 23.33 | 23.59 | 23.33 | 23.44 | 1,851,247 | +0.10(+0.44%) |
Sep 11, 2007 | 22.90 | 23.40 | 22.90 | 23.33 | 2,876,889 | +0.61(+2.69%) |
Sep 10, 2007 | 23.04 | 23.07 | 22.41 | 22.72 | 3,453,358 | -0.31(-1.37%) |
Sep 07, 2007 | 23.21 | 23.23 | 22.70 | 23.04 | 3,623,389 | -0.63(-2.64%) |
Sep 06, 2007 | 23.59 | 23.67 | 23.34 | 23.66 | 3,024,188 | +0.35(+1.49%) |
Sep 05, 2007 | 23.54 | 23.54 | 23.12 | 23.32 | 4,634,610 | -0.47(-1.99%) |
Sep 04, 2007 | 23.39 | 23.88 | 23.34 | 23.79 | 5,734,056 | +0.46(+1.96%) |
Aug 31, 2007 | 23.10 | 23.39 | 23.00 | 23.33 | 4,782,691 | +0.80(+3.55%) |
Aug 30, 2007 | 22.38 | 22.93 | 22.14 | 22.53 | 2,913,259 | +0.04(+0.16%) |
Aug 29, 2007 | 22.04 | 22.63 | 21.91 | 22.50 | 5,271,872 | +0.83(+3.85%) |
Aug 28, 2007 | 22.60 | 22.69 | 21.58 | 21.66 | 5,479,182 | -1.19(-5.22%) |
Aug 27, 2007 | 22.76 | 23.06 | 22.61 | 22.85 | 3,107,840 | -0.02(-0.07%) |
Aug 24, 2007 | 22.12 | 22.99 | 22.02 | 22.87 | 4,966,361 | +0.65(+2.94%) |
Aug 23, 2007 | 22.36 | 22.36 | 21.73 | 22.22 | 6,137,484 | +0.21(+0.97%) |
Aug 22, 2007 | 21.39 | 22.06 | 21.39 | 22.00 | 5,137,302 | +1.04(+4.96%) |
Aug 21, 2007 | 20.57 | 21.09 | 20.49 | 20.96 | 3,322,425 | -0.02(-0.10%) |
Aug 20, 2007 | 20.98 | 21.21 | 20.41 | 20.98 | 6,673,946 | +0.15(+0.74%) |
Aug 17, 2007 | 21.39 | 21.39 | 19.89 | 20.83 | 5,613,752 | +0.91(+4.58%) |
Aug 16, 2007 | 19.56 | 20.35 | 18.34 | 19.92 | 15,264,606 | -0.54(-2.62%) |
Aug 15, 2007 | 21.06 | 21.57 | 20.29 | 20.46 | 10,661,947 | -1.07(-4.96%) |
Aug 14, 2007 | 22.45 | 22.45 | 21.34 | 21.52 | 9,868,166 | -0.85(-3.79%) |
Aug 13, 2007 | 22.84 | 22.88 | 22.36 | 22.37 | 5,632,847 | -0.04(-0.18%) |
Aug 10, 2007 | 22.32 | 22.62 | 21.78 | 22.41 | 6,793,058 | -0.45(-1.99%) |
Aug 09, 2007 | 23.29 | 23.47 | 22.81 | 22.86 | 5,383,710 | -1.00(-4.19%) |
Aug 08, 2007 | 23.58 | 24.10 | 23.48 | 23.87 | 5,330,973 | +0.64(+2.77%) |
Aug 07, 2007 | 22.79 | 23.40 | 22.67 | 23.22 | 4,054,376 | +0.32(+1.39%) |
Aug 06, 2007 | 22.82 | 23.00 | 22.10 | 22.90 | 5,951,086 | +0.13(+0.57%) |
Aug 03, 2007 | 23.06 | 23.70 | 22.74 | 22.77 | 3,407,895 | -0.93(-3.91%) |
Aug 02, 2007 | 23.52 | 23.81 | 23.44 | 23.70 | 4,377,163 | +0.30(+1.27%) |
Aug 01, 2007 | 23.54 | 23.59 | 22.85 | 23.40 | 5,545,558 | -0.21(-0.89%) |
Jul 31, 2007 | 24.07 | 24.36 | 23.54 | 23.61 | 4,542,647 | -0.13(-0.54%) |
Jul 30, 2007 | 23.45 | 23.96 | 23.19 | 23.74 | 2,767,778 | +0.62(+2.67%) |
Jul 27, 2007 | 23.37 | 23.53 | 22.77 | 23.12 | 6,671,218 | +0.04(+0.17%) |
Jul 26, 2007 | 23.86 | 23.86 | 22.44 | 23.08 | 11,973,096 | -1.27(-5.20%) |
Jul 25, 2007 | 24.86 | 24.89 | 23.85 | 24.35 | 7,924,174 | -0.25(-1.03%) |
Jul 24, 2007 | 25.25 | 25.33 | 24.36 | 24.60 | 4,134,391 | -1.02(-3.96%) |
Jul 23, 2007 | 25.35 | 25.62 | 25.16 | 25.62 | 2,264,959 | +0.60(+2.39%) |
Jul 20, 2007 | 25.30 | 25.30 | 24.91 | 25.02 | 3,136,936 | -0.39(-1.52%) |
Jul 19, 2007 | 25.49 | 25.57 | 25.39 | 25.41 | 2,383,162 | +0.22(+0.88%) |
Jul 18, 2007 | 24.97 | 25.22 | 24.82 | 25.19 | 1,675,760 | +0.05(+0.22%) |
Jul 17, 2007 | 25.12 | 25.34 | 25.04 | 25.13 | 1,956,721 | -0.03(-0.11%) |
Jul 16, 2007 | 25.43 | 25.44 | 25.02 | 25.16 | 2,424,079 | -0.27(-1.06%) |
Jul 13, 2007 | 25.30 | 25.51 | 25.14 | 25.43 | 2,418,623 | +0.07(+0.26%) |
Jul 12, 2007 | 24.96 | 25.37 | 24.93 | 25.36 | 2,825,970 | +0.73(+2.98%) |
Jul 11, 2007 | 24.21 | 24.66 | 24.11 | 24.63 | 2,378,616 | +0.50(+2.06%) |
Jul 10, 2007 | 24.09 | 24.39 | 24.09 | 24.13 | 2,257,685 | -0.51(-2.05%) |
Jul 09, 2007 | 24.73 | 24.84 | 24.56 | 24.64 | 2,503,184 | +0.07(+0.27%) |
Jul 06, 2007 | 24.47 | 24.66 | 24.40 | 24.57 | 1,973,996 | +0.21(+0.87%) |
Jul 05, 2007 | 24.20 | 24.36 | 24.11 | 24.36 | 4,276,235 | +0.27(+1.14%) |
Jul 03, 2007 | 24.09 | 24.11 | 23.95 | 24.08 | 1,081,106 | +0.14(+0.59%) |