Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 24.96 | 25.07 | 24.25 | 24.31 | 434,567 | -0.62(-2.50%) |
Sep 27, 2007 | 25.02 | 25.10 | 24.49 | 24.93 | 382,171 | -0.08(-0.32%) |
Sep 26, 2007 | 24.89 | 25.20 | 24.81 | 25.01 | 293,150 | +0.28(+1.14%) |
Sep 25, 2007 | 24.96 | 24.96 | 24.18 | 24.73 | 464,200 | -0.42(-1.67%) |
Sep 24, 2007 | 25.42 | 25.86 | 24.89 | 25.15 | 337,954 | -0.18(-0.73%) |
Sep 21, 2007 | 26.12 | 26.12 | 24.96 | 25.33 | 755,271 | -0.58(-2.23%) |
Sep 20, 2007 | 25.72 | 26.00 | 25.53 | 25.91 | 359,630 | +0.18(+0.68%) |
Sep 19, 2007 | 25.70 | 26.09 | 25.59 | 25.74 | 667,111 | +0.04(+0.14%) |
Sep 18, 2007 | 24.68 | 25.86 | 24.54 | 25.70 | 985,095 | +1.11(+4.53%) |
Sep 17, 2007 | 24.54 | 24.76 | 24.21 | 24.59 | 800,035 | -0.05(-0.21%) |
Sep 14, 2007 | 24.94 | 24.94 | 24.43 | 24.64 | 535,642 | -0.44(-1.75%) |
Sep 13, 2007 | 25.09 | 25.56 | 25.06 | 25.08 | 465,678 | +0.17(+0.67%) |
Sep 12, 2007 | 25.13 | 25.32 | 24.57 | 24.91 | 297,532 | -0.26(-1.05%) |
Sep 11, 2007 | 24.49 | 25.27 | 24.39 | 25.18 | 534,557 | +0.76(+3.13%) |
Sep 10, 2007 | 24.51 | 24.92 | 23.69 | 24.41 | 636,906 | -0.03(-0.11%) |
Sep 07, 2007 | 25.01 | 25.47 | 24.39 | 24.44 | 626,075 | -0.89(-3.50%) |
Sep 06, 2007 | 26.21 | 26.22 | 25.09 | 25.32 | 1,058,671 | +0.77(+3.15%) |
Sep 05, 2007 | 25.10 | 25.23 | 24.36 | 24.55 | 473,440 | -0.54(-2.13%) |
Sep 04, 2007 | 24.83 | 25.38 | 24.78 | 25.09 | 254,647 | +0.20(+0.81%) |
Aug 31, 2007 | 25.28 | 25.45 | 24.83 | 24.89 | 260,327 | +0.02(+0.07%) |
Aug 30, 2007 | 24.88 | 25.45 | 24.57 | 24.87 | 186,736 | -0.31(-1.22%) |
Aug 29, 2007 | 24.63 | 25.23 | 24.40 | 25.18 | 256,241 | +0.68(+2.79%) |
Aug 28, 2007 | 25.10 | 25.39 | 24.43 | 24.49 | 333,059 | -0.72(-2.85%) |
Aug 27, 2007 | 25.42 | 25.51 | 25.18 | 25.21 | 328,448 | -0.24(-0.93%) |
Aug 24, 2007 | 25.11 | 25.58 | 25.10 | 25.45 | 651,822 | +0.31(+1.22%) |
Aug 23, 2007 | 25.58 | 25.59 | 24.98 | 25.14 | 275,465 | -0.34(-1.34%) |
Aug 22, 2007 | 25.09 | 25.57 | 24.86 | 25.48 | 299,026 | +0.68(+2.76%) |
Aug 21, 2007 | 24.99 | 25.26 | 24.57 | 24.80 | 243,693 | +0.02(+0.07%) |
Aug 20, 2007 | 25.18 | 25.42 | 24.46 | 24.78 | 232,233 | -0.24(-0.95%) |
Aug 17, 2007 | 24.99 | 25.52 | 24.02 | 25.02 | 623,449 | +1.00(+4.17%) |
Aug 16, 2007 | 23.13 | 24.08 | 22.86 | 24.02 | 684,056 | +1.18(+5.15%) |
Aug 15, 2007 | 23.21 | 23.78 | 22.80 | 22.84 | 454,417 | -0.43(-1.85%) |
Aug 14, 2007 | 23.80 | 24.02 | 22.95 | 23.27 | 403,850 | -0.47(-2.00%) |
Aug 13, 2007 | 24.39 | 25.00 | 23.30 | 23.75 | 685,664 | -0.85(-3.46%) |
Aug 10, 2007 | 23.90 | 25.50 | 23.03 | 24.60 | 898,903 | +0.25(+1.01%) |
Aug 09, 2007 | 23.46 | 25.66 | 23.03 | 24.35 | 1,632,928 | +0.49(+2.06%) |
Aug 08, 2007 | 24.22 | 24.69 | 23.33 | 23.86 | 982,949 | -0.16(-0.66%) |
Aug 07, 2007 | 22.87 | 24.22 | 22.30 | 24.02 | 775,083 | +0.97(+4.23%) |
Aug 06, 2007 | 22.34 | 23.46 | 22.19 | 23.04 | 792,451 | +0.65(+2.90%) |
Aug 03, 2007 | 22.39 | 23.21 | 21.98 | 22.39 | 819,929 | -0.22(-0.97%) |
Aug 02, 2007 | 22.14 | 22.63 | 21.96 | 22.61 | 624,319 | +0.52(+2.34%) |
Aug 01, 2007 | 21.81 | 22.25 | 21.21 | 22.10 | 492,963 | +0.22(+1.00%) |
Jul 31, 2007 | 21.65 | 22.63 | 21.65 | 21.88 | 745,188 | +0.82(+3.88%) |
Jul 30, 2007 | 21.32 | 21.39 | 20.20 | 21.06 | 1,103,261 | -0.36(-1.68%) |
Jul 27, 2007 | 22.01 | 22.31 | 21.35 | 21.42 | 487,657 | -0.69(-3.13%) |
Jul 26, 2007 | 22.24 | 22.66 | 21.94 | 22.11 | 585,647 | -0.58(-2.55%) |
Jul 25, 2007 | 22.40 | 22.83 | 22.00 | 22.69 | 510,813 | +0.47(+2.13%) |
Jul 24, 2007 | 22.90 | 23.11 | 22.19 | 22.22 | 500,642 | -0.69(-3.03%) |
Jul 23, 2007 | 22.99 | 23.37 | 22.91 | 22.91 | 371,266 | -0.11(-0.46%) |
Jul 20, 2007 | 23.50 | 23.50 | 22.93 | 23.02 | 470,862 | -0.54(-2.27%) |
Jul 19, 2007 | 23.85 | 23.95 | 23.49 | 23.55 | 205,866 | -0.16(-0.67%) |
Jul 18, 2007 | 24.13 | 24.31 | 23.45 | 23.71 | 336,160 | -0.51(-2.10%) |
Jul 17, 2007 | 24.26 | 24.39 | 24.13 | 24.22 | 520,269 | +0.08(+0.33%) |
Jul 16, 2007 | 23.95 | 24.28 | 23.94 | 24.14 | 730,400 | +0.09(+0.37%) |
Jul 13, 2007 | 23.87 | 24.18 | 23.73 | 24.05 | 330,503 | +0.16(+0.66%) |
Jul 12, 2007 | 23.46 | 23.92 | 23.38 | 23.89 | 411,801 | +0.71(+3.07%) |
Jul 11, 2007 | 23.09 | 23.50 | 22.89 | 23.18 | 309,014 | +0.04(+0.19%) |
Jul 10, 2007 | 23.71 | 23.71 | 22.91 | 23.14 | 605,592 | -0.82(-3.44%) |
Jul 09, 2007 | 24.11 | 24.11 | 23.82 | 23.96 | 304,534 | -0.17(-0.69%) |
Jul 06, 2007 | 23.91 | 24.31 | 23.82 | 24.13 | 323,091 | +0.16(+0.66%) |
Jul 05, 2007 | 24.35 | 24.35 | 23.67 | 23.97 | 460,006 | -0.36(-1.48%) |
Jul 03, 2007 | 24.19 | 24.35 | 24.06 | 24.33 | 110,811 | +0.12(+0.51%) |