Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 26.18 | 26.68 | 26.18 | 26.59 | 3,540,935 | +0.04(+0.15%) |
Sep 27, 2007 | 26.28 | 26.60 | 26.10 | 26.55 | 1,965,269 | +0.46(+1.75%) |
Sep 26, 2007 | 25.90 | 26.13 | 25.74 | 26.10 | 2,751,876 | +0.53(+2.06%) |
Sep 25, 2007 | 25.26 | 25.57 | 25.08 | 25.57 | 3,322,976 | +0.06(+0.22%) |
Sep 24, 2007 | 25.44 | 25.58 | 25.28 | 25.51 | 2,262,239 | +0.35(+1.40%) |
Sep 21, 2007 | 25.24 | 25.29 | 25.07 | 25.16 | 1,766,381 | +0.31(+1.26%) |
Sep 20, 2007 | 24.99 | 25.28 | 24.60 | 24.85 | 2,277,678 | -0.18(-0.70%) |
Sep 19, 2007 | 25.32 | 25.53 | 24.90 | 25.02 | 4,735,173 | +0.14(+0.56%) |
Sep 18, 2007 | 23.58 | 24.92 | 23.55 | 24.89 | 6,083,798 | +1.52(+6.52%) |
Sep 17, 2007 | 23.57 | 23.68 | 23.21 | 23.36 | 2,089,687 | -0.45(-1.91%) |
Sep 14, 2007 | 23.81 | 24.02 | 23.56 | 23.82 | 3,198,557 | +0.01(+0.03%) |
Sep 13, 2007 | 23.56 | 24.00 | 23.56 | 23.81 | 4,400,968 | +0.34(+1.47%) |
Sep 12, 2007 | 23.35 | 23.62 | 23.35 | 23.46 | 1,849,024 | +0.10(+0.44%) |
Sep 11, 2007 | 22.93 | 23.43 | 22.93 | 23.36 | 2,873,434 | +0.61(+2.69%) |
Sep 10, 2007 | 23.07 | 23.10 | 22.44 | 22.75 | 3,449,211 | -0.31(-1.37%) |
Sep 07, 2007 | 23.23 | 23.26 | 22.73 | 23.06 | 3,619,038 | -0.63(-2.64%) |
Sep 06, 2007 | 23.62 | 23.70 | 23.37 | 23.69 | 3,020,557 | +0.35(+1.49%) |
Sep 05, 2007 | 23.57 | 23.57 | 23.15 | 23.34 | 4,629,044 | -0.47(-1.99%) |
Sep 04, 2007 | 23.42 | 23.91 | 23.37 | 23.82 | 5,727,170 | +0.46(+1.96%) |
Aug 31, 2007 | 23.13 | 23.42 | 23.03 | 23.36 | 4,776,948 | +0.80(+3.55%) |
Aug 30, 2007 | 22.41 | 22.96 | 22.17 | 22.56 | 2,909,761 | +0.04(+0.16%) |
Aug 29, 2007 | 22.06 | 22.66 | 21.93 | 22.52 | 5,265,541 | +0.84(+3.85%) |
Aug 28, 2007 | 22.63 | 22.72 | 21.61 | 21.69 | 5,472,603 | -1.19(-5.22%) |
Aug 27, 2007 | 22.79 | 23.09 | 22.63 | 22.88 | 3,104,108 | -0.02(-0.07%) |
Aug 24, 2007 | 22.15 | 23.01 | 22.05 | 22.90 | 4,960,397 | +0.65(+2.94%) |
Aug 23, 2007 | 22.39 | 22.39 | 21.76 | 22.24 | 6,130,114 | +0.21(+0.98%) |
Aug 22, 2007 | 21.41 | 22.09 | 21.41 | 22.03 | 5,131,133 | +1.04(+4.96%) |
Aug 21, 2007 | 20.60 | 21.11 | 20.52 | 20.99 | 3,318,435 | -0.02(-0.10%) |
Aug 20, 2007 | 21.01 | 21.23 | 20.44 | 21.01 | 6,665,932 | +0.15(+0.74%) |
Aug 17, 2007 | 21.42 | 21.42 | 19.91 | 20.86 | 5,607,011 | +0.91(+4.58%) |
Aug 16, 2007 | 19.58 | 20.37 | 18.36 | 19.94 | 15,246,276 | -0.54(-2.62%) |
Aug 15, 2007 | 21.09 | 21.60 | 20.32 | 20.48 | 10,649,144 | -1.07(-4.96%) |
Aug 14, 2007 | 22.47 | 22.47 | 21.36 | 21.55 | 9,856,316 | -0.85(-3.79%) |
Aug 13, 2007 | 22.87 | 22.90 | 22.38 | 22.40 | 5,626,082 | -0.04(-0.18%) |
Aug 10, 2007 | 22.35 | 22.65 | 21.80 | 22.44 | 6,784,901 | -0.45(-1.99%) |
Aug 09, 2007 | 23.32 | 23.50 | 22.84 | 22.89 | 5,377,245 | -1.00(-4.19%) |
Aug 08, 2007 | 23.61 | 24.13 | 23.51 | 23.89 | 5,324,572 | +0.64(+2.77%) |
Aug 07, 2007 | 22.82 | 23.43 | 22.70 | 23.25 | 4,049,508 | +0.32(+1.39%) |
Aug 06, 2007 | 22.84 | 23.02 | 22.12 | 22.93 | 5,943,940 | +0.13(+0.57%) |
Aug 03, 2007 | 23.09 | 23.73 | 22.77 | 22.80 | 3,403,802 | -0.93(-3.91%) |
Aug 02, 2007 | 23.55 | 23.84 | 23.47 | 23.73 | 4,371,907 | +0.30(+1.27%) |
Aug 01, 2007 | 23.56 | 23.62 | 22.88 | 23.43 | 5,538,899 | -0.21(-0.88%) |
Jul 31, 2007 | 24.10 | 24.39 | 23.57 | 23.64 | 4,537,193 | -0.13(-0.54%) |
Jul 30, 2007 | 23.47 | 23.99 | 23.22 | 23.77 | 2,764,454 | +0.62(+2.67%) |
Jul 27, 2007 | 23.39 | 23.56 | 22.80 | 23.15 | 6,663,207 | +0.04(+0.17%) |
Jul 26, 2007 | 23.89 | 23.89 | 22.46 | 23.11 | 11,958,718 | -1.27(-5.20%) |
Jul 25, 2007 | 24.89 | 24.92 | 23.88 | 24.38 | 7,914,659 | -0.25(-1.03%) |
Jul 24, 2007 | 25.28 | 25.36 | 24.39 | 24.63 | 4,129,426 | -1.02(-3.96%) |
Jul 23, 2007 | 25.38 | 25.65 | 25.19 | 25.65 | 2,262,239 | +0.60(+2.39%) |
Jul 20, 2007 | 25.33 | 25.33 | 24.94 | 25.05 | 3,133,169 | -0.39(-1.52%) |
Jul 19, 2007 | 25.52 | 25.60 | 25.42 | 25.44 | 2,380,300 | +0.22(+0.88%) |
Jul 18, 2007 | 25.00 | 25.25 | 24.85 | 25.22 | 1,673,748 | +0.06(+0.22%) |
Jul 17, 2007 | 25.15 | 25.37 | 25.07 | 25.16 | 1,954,371 | -0.03(-0.11%) |
Jul 16, 2007 | 25.46 | 25.48 | 25.05 | 25.19 | 2,421,168 | -0.27(-1.06%) |
Jul 13, 2007 | 25.33 | 25.54 | 25.17 | 25.46 | 2,415,719 | +0.07(+0.26%) |
Jul 12, 2007 | 24.99 | 25.40 | 24.96 | 25.39 | 2,822,577 | +0.73(+2.98%) |
Jul 11, 2007 | 24.24 | 24.68 | 24.14 | 24.66 | 2,375,760 | +0.50(+2.06%) |
Jul 10, 2007 | 24.11 | 24.42 | 24.11 | 24.16 | 2,254,974 | -0.51(-2.05%) |
Jul 09, 2007 | 24.76 | 24.87 | 24.59 | 24.67 | 2,500,178 | +0.07(+0.27%) |
Jul 06, 2007 | 24.50 | 24.69 | 24.43 | 24.60 | 1,971,626 | +0.21(+0.87%) |
Jul 05, 2007 | 24.23 | 24.39 | 24.14 | 24.39 | 4,271,100 | +0.27(+1.14%) |
Jul 03, 2007 | 24.12 | 24.14 | 23.98 | 24.11 | 1,079,808 | +0.14(+0.59%) |