Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 24.06 | 24.77 | 24.03 | 24.22 | 134,420 | +0.07(+0.30%) |
Sep 27, 2007 | 24.13 | 24.32 | 24.01 | 24.15 | 159,226 | +0.10(+0.42%) |
Sep 26, 2007 | 24.46 | 24.50 | 23.37 | 24.04 | 234,649 | -0.42(-1.71%) |
Sep 25, 2007 | 24.46 | 24.46 | 24.01 | 24.46 | 124,699 | +0.00(+0.00%) |
Sep 24, 2007 | 24.86 | 24.93 | 24.28 | 24.46 | 250,404 | -0.30(-1.20%) |
Sep 21, 2007 | 25.24 | 25.37 | 24.19 | 24.76 | 108,777 | -0.42(-1.68%) |
Sep 20, 2007 | 25.57 | 25.88 | 24.93 | 25.18 | 178,669 | -0.50(-1.95%) |
Sep 19, 2007 | 24.90 | 25.90 | 24.54 | 25.69 | 525,783 | +0.79(+3.19%) |
Sep 18, 2007 | 24.19 | 25.14 | 24.16 | 24.89 | 161,070 | +0.67(+2.76%) |
Sep 17, 2007 | 24.52 | 24.59 | 24.00 | 24.22 | 121,347 | -0.51(-2.07%) |
Sep 14, 2007 | 24.21 | 25.15 | 23.86 | 24.74 | 248,728 | +0.35(+1.44%) |
Sep 13, 2007 | 24.61 | 24.91 | 24.10 | 24.38 | 80,116 | +0.23(+0.94%) |
Sep 12, 2007 | 24.06 | 24.37 | 23.91 | 24.16 | 194,424 | -0.02(-0.10%) |
Sep 11, 2007 | 24.00 | 24.31 | 23.87 | 24.18 | 146,153 | +0.08(+0.32%) |
Sep 10, 2007 | 24.43 | 24.52 | 23.87 | 24.10 | 149,170 | -0.42(-1.73%) |
Sep 07, 2007 | 24.76 | 24.76 | 24.28 | 24.53 | 199,284 | -0.38(-1.51%) |
Sep 06, 2007 | 24.88 | 25.16 | 24.72 | 24.90 | 215,039 | +0.11(+0.46%) |
Sep 05, 2007 | 24.46 | 25.11 | 23.91 | 24.79 | 373,260 | +0.12(+0.48%) |
Sep 04, 2007 | 24.96 | 25.15 | 24.67 | 24.67 | 250,237 | -0.39(-1.55%) |
Aug 31, 2007 | 25.02 | 25.14 | 24.46 | 25.06 | 572,210 | +0.00(+0.00%) |
Aug 30, 2007 | 24.52 | 25.17 | 24.44 | 25.06 | 372,758 | +0.35(+1.40%) |
Aug 29, 2007 | 24.56 | 25.09 | 24.35 | 24.71 | 200,290 | +0.42(+1.72%) |
Aug 28, 2007 | 25.00 | 25.10 | 23.96 | 24.29 | 600,200 | -0.53(-2.12%) |
Aug 27, 2007 | 25.12 | 25.33 | 24.58 | 24.82 | 372,422 | -0.10(-0.41%) |
Aug 24, 2007 | 24.49 | 24.99 | 24.26 | 24.92 | 247,890 | +0.46(+1.88%) |
Aug 23, 2007 | 24.64 | 25.63 | 24.39 | 24.46 | 1,821,721 | -0.08(-0.32%) |
Aug 22, 2007 | 22.67 | 24.64 | 22.64 | 24.54 | 1,162,187 | +1.88(+8.29%) |
Aug 21, 2007 | 21.40 | 23.51 | 20.91 | 22.66 | 785,239 | +1.20(+5.59%) |
Aug 20, 2007 | 22.24 | 22.36 | 21.17 | 21.46 | 827,979 | -0.76(-3.41%) |
Aug 17, 2007 | 23.20 | 23.27 | 22.01 | 22.22 | 704,955 | -0.16(-0.69%) |
Aug 16, 2007 | 23.51 | 23.51 | 21.29 | 22.37 | 973,629 | -1.43(-6.01%) |
Aug 15, 2007 | 25.57 | 25.57 | 23.74 | 23.81 | 563,327 | -1.73(-6.78%) |
Aug 14, 2007 | 25.66 | 25.66 | 24.09 | 25.54 | 428,403 | -0.02(-0.07%) |
Aug 13, 2007 | 25.21 | 25.55 | 24.75 | 25.55 | 328,845 | +0.49(+1.95%) |
Aug 10, 2007 | 24.03 | 25.10 | 23.45 | 25.06 | 885,300 | +1.03(+4.30%) |
Aug 09, 2007 | 25.06 | 25.10 | 23.27 | 24.03 | 633,890 | -1.10(-4.37%) |
Aug 08, 2007 | 25.39 | 25.73 | 24.81 | 25.13 | 507,681 | -0.07(-0.28%) |
Aug 07, 2007 | 25.76 | 25.83 | 24.69 | 25.20 | 291,301 | -0.51(-1.97%) |
Aug 06, 2007 | 25.78 | 26.35 | 25.52 | 25.71 | 425,554 | +0.06(+0.23%) |
Aug 03, 2007 | 25.77 | 25.94 | 25.51 | 25.65 | 413,319 | -0.02(-0.07%) |
Aug 02, 2007 | 25.68 | 26.13 | 24.11 | 25.67 | 982,847 | -0.07(-0.25%) |
Aug 01, 2007 | 25.66 | 25.81 | 25.16 | 25.73 | 415,665 | -0.11(-0.44%) |
Jul 31, 2007 | 26.67 | 27.25 | 25.13 | 25.85 | 638,415 | -0.15(-0.57%) |
Jul 30, 2007 | 25.36 | 26.13 | 25.01 | 26.00 | 300,016 | +1.00(+4.01%) |
Jul 27, 2007 | 25.57 | 25.79 | 24.61 | 24.99 | 448,851 | -0.54(-2.13%) |
Jul 26, 2007 | 27.00 | 27.06 | 23.87 | 25.54 | 910,441 | -1.60(-5.91%) |
Jul 25, 2007 | 28.10 | 28.77 | 26.79 | 27.14 | 382,479 | -1.05(-3.72%) |
Jul 24, 2007 | 29.22 | 29.23 | 27.75 | 28.19 | 764,623 | -1.18(-4.02%) |
Jul 23, 2007 | 30.19 | 30.27 | 29.26 | 29.37 | 389,854 | -0.75(-2.50%) |
Jul 20, 2007 | 30.46 | 30.46 | 30.10 | 30.12 | 191,574 | -0.30(-1.00%) |
Jul 19, 2007 | 30.40 | 30.70 | 30.26 | 30.43 | 182,859 | +0.09(+0.30%) |
Jul 18, 2007 | 30.23 | 30.37 | 30.19 | 30.34 | 482,205 | +0.02(+0.06%) |
Jul 17, 2007 | 30.34 | 30.36 | 30.13 | 30.32 | 238,169 | -0.11(-0.37%) |
Jul 16, 2007 | 30.43 | 30.58 | 30.26 | 30.43 | 189,898 | -0.13(-0.41%) |
Jul 13, 2007 | 30.64 | 30.67 | 30.37 | 30.56 | 156,545 | +0.01(+0.04%) |
Jul 12, 2007 | 30.34 | 30.76 | 30.23 | 30.55 | 151,181 | +0.16(+0.53%) |
Jul 11, 2007 | 30.58 | 30.58 | 30.17 | 30.39 | 114,475 | -0.12(-0.39%) |
Jul 10, 2007 | 30.85 | 30.93 | 30.36 | 30.51 | 115,816 | -0.46(-1.48%) |
Jul 09, 2007 | 31.23 | 31.23 | 30.51 | 30.97 | 220,235 | -0.34(-1.09%) |
Jul 06, 2007 | 31.02 | 31.31 | 30.94 | 31.31 | 47,600 | +0.24(+0.77%) |
Jul 05, 2007 | 30.79 | 31.09 | 30.67 | 31.07 | 65,534 | +0.19(+0.60%) |
Jul 03, 2007 | 30.60 | 30.94 | 30.57 | 30.88 | 79,780 | +0.22(+0.72%) |