Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 25.90 | 26.12 | 25.77 | 25.81 | 335,193 | -0.20(-0.77%) |
Sep 27, 2007 | 26.10 | 26.16 | 25.95 | 26.01 | 464,578 | +0.04(+0.15%) |
Sep 26, 2007 | 25.97 | 26.07 | 25.84 | 25.97 | 343,563 | +0.09(+0.35%) |
Sep 25, 2007 | 25.89 | 26.01 | 25.60 | 25.88 | 247,639 | -0.12(-0.46%) |
Sep 24, 2007 | 26.10 | 26.42 | 25.71 | 26.00 | 435,331 | -0.02(-0.08%) |
Sep 21, 2007 | 26.66 | 26.66 | 25.95 | 26.02 | 595,459 | -0.45(-1.70%) |
Sep 20, 2007 | 26.50 | 26.54 | 26.41 | 26.47 | 549,297 | -0.03(-0.11%) |
Sep 19, 2007 | 26.69 | 26.69 | 26.20 | 26.50 | 1,032,678 | +0.07(+0.26%) |
Sep 18, 2007 | 25.66 | 26.52 | 25.51 | 26.43 | 424,181 | +0.92(+3.61%) |
Sep 17, 2007 | 25.46 | 25.61 | 25.24 | 25.51 | 710,025 | +0.03(+0.12%) |
Sep 14, 2007 | 25.25 | 25.55 | 25.03 | 25.48 | 422,517 | +0.17(+0.67%) |
Sep 13, 2007 | 25.46 | 25.46 | 25.15 | 25.31 | 377,522 | -0.01(-0.04%) |
Sep 12, 2007 | 25.65 | 25.69 | 25.14 | 25.32 | 534,579 | -0.21(-0.82%) |
Sep 11, 2007 | 24.79 | 25.58 | 24.79 | 25.53 | 710,984 | +0.82(+3.32%) |
Sep 10, 2007 | 24.91 | 25.50 | 24.67 | 24.71 | 688,011 | -0.24(-0.96%) |
Sep 07, 2007 | 24.89 | 24.97 | 24.74 | 24.95 | 861,971 | -0.07(-0.28%) |
Sep 06, 2007 | 24.61 | 25.17 | 24.61 | 25.02 | 427,707 | +0.41(+1.67%) |
Sep 05, 2007 | 24.34 | 24.62 | 24.06 | 24.61 | 504,716 | +0.21(+0.86%) |
Sep 04, 2007 | 23.81 | 24.65 | 23.69 | 24.40 | 755,011 | +0.68(+2.87%) |
Aug 31, 2007 | 23.99 | 24.00 | 23.69 | 23.72 | 371,881 | +0.03(+0.13%) |
Aug 30, 2007 | 23.57 | 23.91 | 23.37 | 23.69 | 362,215 | -0.21(-0.88%) |
Aug 29, 2007 | 23.28 | 23.98 | 23.20 | 23.90 | 445,497 | +0.80(+3.46%) |
Aug 28, 2007 | 23.40 | 23.55 | 23.04 | 23.10 | 438,092 | -0.40(-1.70%) |
Aug 27, 2007 | 23.50 | 23.74 | 23.32 | 23.50 | 564,377 | -0.11(-0.47%) |
Aug 24, 2007 | 23.43 | 23.61 | 23.38 | 23.61 | 368,957 | +0.15(+0.64%) |
Aug 23, 2007 | 23.55 | 23.65 | 23.25 | 23.46 | 309,240 | -0.07(-0.30%) |
Aug 22, 2007 | 23.42 | 23.65 | 23.36 | 23.53 | 659,373 | +0.14(+0.60%) |
Aug 21, 2007 | 23.53 | 23.57 | 23.15 | 23.39 | 467,267 | -0.06(-0.26%) |
Aug 20, 2007 | 23.25 | 23.97 | 23.23 | 23.45 | 393,875 | +0.39(+1.69%) |
Aug 17, 2007 | 24.37 | 24.37 | 22.87 | 23.06 | 673,647 | -0.73(-3.07%) |
Aug 16, 2007 | 23.45 | 24.00 | 22.92 | 23.79 | 714,613 | -0.05(-0.21%) |
Aug 15, 2007 | 23.30 | 24.02 | 22.98 | 23.84 | 547,689 | +0.46(+1.97%) |
Aug 14, 2007 | 23.52 | 23.62 | 22.93 | 23.38 | 436,860 | -0.25(-1.06%) |
Aug 13, 2007 | 24.00 | 24.11 | 23.38 | 23.63 | 771,968 | -0.37(-1.54%) |
Aug 10, 2007 | 21.60 | 24.22 | 21.60 | 24.00 | 1,094,582 | +0.73(+3.14%) |
Aug 09, 2007 | 23.56 | 24.00 | 21.76 | 23.27 | 1,129,088 | -0.72(-3.00%) |
Aug 08, 2007 | 23.30 | 24.76 | 22.72 | 23.99 | 1,835,547 | +1.49(+6.62%) |
Aug 07, 2007 | 22.35 | 22.80 | 22.01 | 22.50 | 632,922 | +0.02(+0.09%) |
Aug 06, 2007 | 22.29 | 23.09 | 21.97 | 22.48 | 796,378 | +0.24(+1.08%) |
Aug 03, 2007 | 22.21 | 22.97 | 22.11 | 22.24 | 542,834 | -0.68(-2.97%) |
Aug 02, 2007 | 22.69 | 22.94 | 22.50 | 22.92 | 540,663 | +0.32(+1.42%) |
Aug 01, 2007 | 22.58 | 22.97 | 22.12 | 22.60 | 438,162 | +0.04(+0.18%) |
Jul 31, 2007 | 22.88 | 23.11 | 22.56 | 22.56 | 589,377 | -0.21(-0.92%) |
Jul 30, 2007 | 22.31 | 22.90 | 22.14 | 22.77 | 714,389 | +0.45(+2.02%) |
Jul 27, 2007 | 22.76 | 22.99 | 22.31 | 22.32 | 585,841 | -0.56(-2.45%) |
Jul 26, 2007 | 23.35 | 23.37 | 22.54 | 22.88 | 775,600 | -0.67(-2.85%) |
Jul 25, 2007 | 23.10 | 23.76 | 23.00 | 23.55 | 635,459 | +0.54(+2.35%) |
Jul 24, 2007 | 23.14 | 23.14 | 22.44 | 23.01 | 502,184 | -0.22(-0.95%) |
Jul 23, 2007 | 23.47 | 23.65 | 23.15 | 23.23 | 258,870 | -0.06(-0.26%) |
Jul 20, 2007 | 23.80 | 23.84 | 22.95 | 23.29 | 308,807 | -0.56(-2.35%) |
Jul 19, 2007 | 23.74 | 23.94 | 23.68 | 23.85 | 181,371 | +0.21(+0.89%) |
Jul 18, 2007 | 23.81 | 24.19 | 23.25 | 23.64 | 204,404 | -0.30(-1.25%) |
Jul 17, 2007 | 23.88 | 24.17 | 23.88 | 23.94 | 236,250 | +0.07(+0.29%) |
Jul 16, 2007 | 23.93 | 24.00 | 23.70 | 23.87 | 215,598 | -0.08(-0.33%) |
Jul 13, 2007 | 24.05 | 24.08 | 23.77 | 23.95 | 126,797 | -0.12(-0.50%) |
Jul 12, 2007 | 23.64 | 24.07 | 23.56 | 24.07 | 217,752 | +0.54(+2.29%) |
Jul 11, 2007 | 23.23 | 23.55 | 23.23 | 23.53 | 234,061 | +0.31(+1.34%) |
Jul 10, 2007 | 23.48 | 23.48 | 23.21 | 23.22 | 340,618 | -0.32(-1.36%) |
Jul 09, 2007 | 23.49 | 23.64 | 23.32 | 23.54 | 319,245 | +0.06(+0.26%) |
Jul 06, 2007 | 23.38 | 23.64 | 23.27 | 23.48 | 341,742 | +0.05(+0.21%) |
Jul 05, 2007 | 23.14 | 23.55 | 23.00 | 23.43 | 410,830 | +0.26(+1.12%) |
Jul 03, 2007 | 22.86 | 23.24 | 22.85 | 23.17 | 173,817 | +0.29(+1.27%) |