Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 24.17 | 24.20 | 23.80 | 23.94 | 10,281,778 | -0.31(-1.30%) |
Sep 27, 2007 | 24.16 | 24.26 | 23.82 | 24.26 | 12,444,632 | +0.28(+1.15%) |
Sep 26, 2007 | 23.87 | 24.05 | 23.59 | 23.98 | 10,269,401 | +0.28(+1.17%) |
Sep 25, 2007 | 23.80 | 23.96 | 23.59 | 23.70 | 8,851,947 | -0.26(-1.09%) |
Sep 24, 2007 | 24.05 | 24.06 | 23.83 | 23.96 | 13,471,660 | -0.01(-0.03%) |
Sep 21, 2007 | 23.85 | 23.98 | 23.74 | 23.97 | 8,809,401 | +0.36(+1.54%) |
Sep 20, 2007 | 23.65 | 23.98 | 23.49 | 23.61 | 9,407,922 | -0.05(-0.22%) |
Sep 19, 2007 | 23.89 | 24.07 | 23.55 | 23.66 | 14,806,637 | +0.15(+0.64%) |
Sep 18, 2007 | 22.90 | 23.75 | 22.79 | 23.51 | 20,570,506 | +0.82(+3.63%) |
Sep 17, 2007 | 22.66 | 22.91 | 22.49 | 22.69 | 10,679,544 | -0.11(-0.49%) |
Sep 14, 2007 | 22.69 | 23.00 | 22.63 | 22.80 | 10,346,393 | -0.10(-0.44%) |
Sep 13, 2007 | 22.52 | 22.94 | 22.47 | 22.90 | 9,711,593 | +0.50(+2.22%) |
Sep 12, 2007 | 22.41 | 22.74 | 22.34 | 22.40 | 10,382,556 | -0.13(-0.58%) |
Sep 11, 2007 | 22.30 | 22.61 | 22.24 | 22.54 | 14,919,712 | +0.52(+2.36%) |
Sep 10, 2007 | 22.25 | 22.34 | 21.73 | 22.02 | 9,120,022 | -0.06(-0.25%) |
Sep 07, 2007 | 22.26 | 22.57 | 21.99 | 22.07 | 13,404,003 | -0.78(-3.41%) |
Sep 06, 2007 | 23.08 | 23.18 | 22.59 | 22.85 | 10,337,380 | -0.02(-0.08%) |
Sep 05, 2007 | 22.73 | 22.99 | 22.50 | 22.87 | 10,267,075 | -0.19(-0.81%) |
Sep 04, 2007 | 22.63 | 23.17 | 22.59 | 23.06 | 12,426,054 | +0.44(+1.94%) |
Aug 31, 2007 | 22.50 | 23.19 | 22.37 | 22.62 | 12,157,000 | +0.56(+2.54%) |
Aug 30, 2007 | 21.88 | 22.33 | 21.71 | 22.06 | 12,833,577 | -0.08(-0.37%) |
Aug 29, 2007 | 21.82 | 22.24 | 21.67 | 22.14 | 13,384,515 | +0.61(+2.83%) |
Aug 28, 2007 | 22.15 | 22.36 | 21.47 | 21.53 | 14,976,115 | -1.01(-4.47%) |
Aug 27, 2007 | 22.61 | 22.75 | 22.47 | 22.54 | 7,319,916 | -0.16(-0.73%) |
Aug 24, 2007 | 22.19 | 22.73 | 22.08 | 22.70 | 10,682,217 | +0.47(+2.10%) |
Aug 23, 2007 | 22.07 | 22.30 | 21.88 | 22.23 | 14,215,868 | +0.35(+1.59%) |
Aug 22, 2007 | 21.69 | 21.91 | 21.36 | 21.88 | 12,293,866 | +0.71(+3.34%) |
Aug 21, 2007 | 21.12 | 21.50 | 20.88 | 21.18 | 17,056,636 | -0.10(-0.49%) |
Aug 20, 2007 | 21.97 | 22.08 | 20.99 | 21.28 | 16,753,232 | -0.44(-2.02%) |
Aug 17, 2007 | 21.02 | 22.06 | 20.55 | 21.72 | 36,180,696 | +1.44(+7.12%) |
Aug 16, 2007 | 19.51 | 20.48 | 18.53 | 20.28 | 46,508,452 | +0.22(+1.10%) |
Aug 15, 2007 | 20.52 | 20.99 | 19.60 | 20.05 | 27,585,548 | -0.75(-3.60%) |
Aug 14, 2007 | 21.60 | 21.70 | 20.76 | 20.80 | 16,871,920 | -0.67(-3.10%) |
Aug 13, 2007 | 21.82 | 22.05 | 21.33 | 21.47 | 14,274,411 | +0.02(+0.09%) |
Aug 10, 2007 | 21.55 | 21.55 | 20.52 | 21.45 | 25,931,796 | -0.41(-1.88%) |
Aug 09, 2007 | 21.97 | 22.44 | 21.79 | 21.86 | 17,238,144 | -0.88(-3.88%) |
Aug 08, 2007 | 22.59 | 22.97 | 22.39 | 22.74 | 15,484,016 | +0.48(+2.13%) |
Aug 07, 2007 | 21.94 | 22.45 | 21.61 | 22.27 | 15,841,685 | +0.43(+1.97%) |
Aug 06, 2007 | 21.40 | 21.94 | 20.98 | 21.84 | 17,438,630 | +0.44(+2.06%) |
Aug 03, 2007 | 21.81 | 22.30 | 21.40 | 21.40 | 12,225,968 | -0.91(-4.06%) |
Aug 02, 2007 | 21.80 | 22.51 | 21.87 | 22.30 | 15,437,235 | +0.50(+2.30%) |
Aug 01, 2007 | 22.20 | 22.45 | 21.20 | 21.80 | 25,569,076 | -0.60(-2.67%) |
Jul 31, 2007 | 23.03 | 23.19 | 22.24 | 22.40 | 18,233,094 | -0.29(-1.29%) |
Jul 30, 2007 | 22.26 | 22.85 | 21.94 | 22.69 | 19,336,308 | +0.91(+4.17%) |
Jul 27, 2007 | 21.68 | 22.22 | 21.55 | 21.78 | 24,889,798 | +0.11(+0.50%) |
Jul 26, 2007 | 22.34 | 22.50 | 21.02 | 21.67 | 40,979,492 | -1.20(-5.25%) |
Jul 25, 2007 | 23.87 | 23.94 | 22.37 | 22.88 | 33,340,884 | -0.72(-3.04%) |
Jul 24, 2007 | 24.18 | 24.47 | 23.34 | 23.59 | 19,700,202 | -0.98(-3.99%) |
Jul 23, 2007 | 24.01 | 24.66 | 23.83 | 24.57 | 12,408,301 | +0.87(+3.66%) |
Jul 20, 2007 | 23.88 | 23.98 | 23.69 | 23.71 | 11,521,857 | -0.48(-1.96%) |
Jul 19, 2007 | 24.32 | 24.38 | 24.13 | 24.18 | 8,682,158 | +0.19(+0.78%) |
Jul 18, 2007 | 24.12 | 24.12 | 23.57 | 23.99 | 14,747,293 | -0.10(-0.43%) |
Jul 17, 2007 | 24.64 | 24.65 | 23.89 | 24.10 | 11,677,170 | -0.17(-0.69%) |
Jul 16, 2007 | 24.58 | 24.76 | 24.13 | 24.27 | 10,582,107 | -0.16(-0.64%) |
Jul 13, 2007 | 24.47 | 24.55 | 24.00 | 24.42 | 8,064,655 | +0.00(+0.02%) |
Jul 12, 2007 | 24.13 | 24.42 | 24.06 | 24.42 | 10,089,043 | +0.37(+1.52%) |
Jul 11, 2007 | 23.52 | 24.07 | 23.32 | 24.05 | 14,739,273 | +0.60(+2.55%) |
Jul 10, 2007 | 23.83 | 23.89 | 23.37 | 23.46 | 15,761,757 | -0.46(-1.92%) |
Jul 09, 2007 | 24.81 | 24.84 | 23.84 | 23.92 | 19,484,668 | -0.83(-3.34%) |
Jul 06, 2007 | 24.80 | 25.01 | 24.63 | 24.74 | 9,185,782 | +0.08(+0.33%) |
Jul 05, 2007 | 24.35 | 24.87 | 24.15 | 24.66 | 12,250,026 | +0.62(+2.58%) |
Jul 03, 2007 | 23.63 | 24.14 | 23.58 | 24.04 | 6,041,009 | +0.56(+2.41%) |