Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 23.38 | 23.70 | 22.24 | 22.68 | 2,753,700 | -0.70(-2.99%) |
Sep 27, 2007 | 24.24 | 24.25 | 23.27 | 23.38 | 1,385,800 | -0.86(-3.55%) |
Sep 26, 2007 | 23.84 | 24.31 | 23.59 | 24.24 | 824,400 | +0.56(+2.36%) |
Sep 25, 2007 | 23.68 | 23.95 | 23.50 | 23.68 | 770,400 | -0.15(-0.63%) |
Sep 24, 2007 | 23.97 | 24.04 | 23.65 | 23.83 | 673,100 | -0.04(-0.17%) |
Sep 21, 2007 | 24.14 | 24.20 | 23.73 | 23.87 | 863,100 | -0.27(-1.12%) |
Sep 20, 2007 | 24.44 | 24.53 | 23.81 | 24.14 | 1,120,200 | -0.36(-1.47%) |
Sep 19, 2007 | 24.83 | 25.10 | 24.35 | 24.50 | 1,016,900 | -0.14(-0.57%) |
Sep 18, 2007 | 24.34 | 24.90 | 24.09 | 24.64 | 1,088,900 | +0.22(+0.90%) |
Sep 17, 2007 | 24.69 | 24.79 | 24.33 | 24.42 | 528,700 | -0.42(-1.69%) |
Sep 14, 2007 | 24.42 | 24.95 | 24.42 | 24.84 | 880,100 | +0.16(+0.65%) |
Sep 13, 2007 | 24.79 | 25.02 | 24.56 | 24.68 | 755,900 | -0.11(-0.44%) |
Sep 12, 2007 | 24.27 | 24.82 | 24.27 | 24.79 | 1,049,200 | +0.50(+2.06%) |
Sep 11, 2007 | 24.06 | 24.39 | 23.77 | 24.29 | 687,800 | +0.24(+1.00%) |
Sep 10, 2007 | 23.86 | 24.41 | 23.71 | 24.05 | 777,900 | +0.25(+1.05%) |
Sep 07, 2007 | 23.90 | 24.58 | 23.70 | 23.80 | 1,160,400 | -0.66(-2.70%) |
Sep 06, 2007 | 24.33 | 24.56 | 23.81 | 24.46 | 985,400 | +0.19(+0.78%) |
Sep 05, 2007 | 24.15 | 24.48 | 23.83 | 24.27 | 1,558,700 | -0.09(-0.37%) |
Sep 04, 2007 | 23.85 | 24.49 | 23.65 | 24.36 | 1,212,800 | +0.40(+1.67%) |
Aug 31, 2007 | 23.98 | 24.11 | 23.36 | 23.96 | 1,255,900 | +0.26(+1.10%) |
Aug 30, 2007 | 23.24 | 23.75 | 23.15 | 23.70 | 1,583,200 | +0.31(+1.33%) |
Aug 29, 2007 | 23.20 | 23.65 | 23.07 | 23.39 | 1,217,300 | +0.38(+1.65%) |
Aug 28, 2007 | 23.24 | 23.54 | 22.90 | 23.01 | 850,100 | -0.07(-0.30%) |
Aug 27, 2007 | 23.43 | 23.74 | 23.06 | 23.08 | 561,300 | -0.47(-2.00%) |
Aug 24, 2007 | 23.01 | 23.75 | 23.01 | 23.55 | 709,200 | -0.06(-0.25%) |
Aug 23, 2007 | 23.66 | 23.77 | 23.07 | 23.61 | 1,122,200 | +0.01(+0.04%) |
Aug 22, 2007 | 24.03 | 24.12 | 23.44 | 23.60 | 649,200 | -0.20(-0.84%) |
Aug 21, 2007 | 23.53 | 23.89 | 23.20 | 23.80 | 938,200 | +0.27(+1.15%) |
Aug 20, 2007 | 23.85 | 24.25 | 23.38 | 23.53 | 970,200 | -0.25(-1.05%) |
Aug 17, 2007 | 24.45 | 24.47 | 22.50 | 23.78 | 1,985,800 | -0.16(-0.67%) |
Aug 16, 2007 | 23.01 | 23.99 | 22.42 | 23.94 | 1,872,700 | +0.77(+3.32%) |
Aug 15, 2007 | 23.29 | 24.27 | 23.05 | 23.17 | 1,307,300 | -0.33(-1.40%) |
Aug 14, 2007 | 23.95 | 24.26 | 23.34 | 23.50 | 1,257,600 | -0.36(-1.51%) |
Aug 13, 2007 | 24.00 | 24.71 | 23.12 | 23.86 | 2,536,700 | -0.05(-0.21%) |
Aug 10, 2007 | 25.99 | 25.99 | 23.72 | 23.91 | 3,011,100 | -2.53(-9.57%) |
Aug 09, 2007 | 24.66 | 26.62 | 24.66 | 26.44 | 5,578,000 | +1.03(+4.05%) |
Aug 08, 2007 | 24.20 | 25.64 | 24.18 | 25.41 | 4,004,225 | +1.53(+6.41%) |
Aug 07, 2007 | 23.30 | 24.48 | 23.13 | 23.88 | 3,298,908 | +0.46(+1.96%) |
Aug 06, 2007 | 22.95 | 23.50 | 22.43 | 23.42 | 1,865,268 | +0.91(+4.04%) |
Aug 03, 2007 | 22.48 | 22.85 | 22.35 | 22.51 | 1,989,800 | -0.34(-1.49%) |
Aug 02, 2007 | 22.10 | 22.89 | 22.10 | 22.85 | 1,430,428 | +0.81(+3.68%) |
Aug 01, 2007 | 21.84 | 22.44 | 21.56 | 22.04 | 2,041,400 | +0.16(+0.73%) |
Jul 31, 2007 | 21.88 | 22.56 | 21.81 | 21.88 | 1,622,400 | +0.24(+1.11%) |
Jul 30, 2007 | 21.84 | 22.07 | 21.58 | 21.64 | 1,403,500 | -0.01(-0.05%) |
Jul 27, 2007 | 21.80 | 22.19 | 21.40 | 21.65 | 1,590,966 | -0.15(-0.69%) |
Jul 26, 2007 | 22.39 | 22.58 | 21.50 | 21.80 | 1,536,900 | -0.77(-3.41%) |
Jul 25, 2007 | 22.60 | 22.65 | 22.25 | 22.57 | 950,200 | +0.21(+0.94%) |
Jul 24, 2007 | 22.70 | 22.82 | 22.34 | 22.36 | 943,087 | -0.40(-1.76%) |
Jul 23, 2007 | 22.60 | 22.94 | 22.53 | 22.76 | 1,826,400 | +0.29(+1.29%) |
Jul 20, 2007 | 22.82 | 22.90 | 22.29 | 22.47 | 1,192,200 | -0.35(-1.53%) |
Jul 19, 2007 | 22.80 | 22.84 | 22.56 | 22.82 | 749,100 | +0.14(+0.62%) |
Jul 18, 2007 | 22.15 | 22.68 | 22.15 | 22.68 | 886,700 | +0.41(+1.84%) |
Jul 17, 2007 | 22.18 | 22.74 | 22.18 | 22.27 | 917,200 | +0.17(+0.77%) |
Jul 16, 2007 | 22.63 | 22.78 | 22.06 | 22.10 | 978,000 | -0.73(-3.20%) |
Jul 13, 2007 | 22.76 | 22.87 | 22.45 | 22.83 | 680,900 | +0.07(+0.31%) |
Jul 12, 2007 | 22.35 | 22.76 | 22.28 | 22.76 | 1,023,400 | +0.64(+2.89%) |
Jul 11, 2007 | 22.25 | 22.49 | 22.08 | 22.12 | 717,700 | -0.16(-0.72%) |
Jul 10, 2007 | 22.53 | 22.70 | 22.24 | 22.28 | 992,144 | -0.30(-1.33%) |
Jul 09, 2007 | 22.59 | 22.70 | 22.37 | 22.58 | 927,324 | +0.06(+0.27%) |
Jul 06, 2007 | 22.44 | 22.70 | 22.32 | 22.52 | 708,400 | +0.14(+0.63%) |
Jul 05, 2007 | 22.65 | 22.83 | 22.32 | 22.38 | 802,900 | -0.20(-0.89%) |
Jul 03, 2007 | 22.50 | 22.70 | 22.43 | 22.58 | 530,700 | +0.00(+0.00%) |