Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 25.05 | 25.19 | 24.45 | 24.45 | 242,581 | -0.53(-2.10%) |
Sep 27, 2007 | 25.02 | 25.07 | 24.65 | 24.97 | 197,853 | +0.17(+0.67%) |
Sep 26, 2007 | 24.77 | 25.10 | 24.58 | 24.81 | 208,768 | +0.25(+1.03%) |
Sep 25, 2007 | 24.57 | 24.77 | 24.38 | 24.56 | 264,381 | -0.26(-1.06%) |
Sep 24, 2007 | 24.73 | 25.22 | 24.49 | 24.82 | 414,446 | +0.14(+0.55%) |
Sep 21, 2007 | 24.91 | 25.18 | 24.56 | 24.68 | 283,857 | +0.00(+0.00%) |
Sep 20, 2007 | 25.05 | 25.45 | 24.50 | 24.68 | 263,312 | -0.40(-1.59%) |
Sep 19, 2007 | 25.10 | 26.50 | 24.88 | 25.08 | 505,718 | +0.13(+0.51%) |
Sep 18, 2007 | 23.78 | 24.97 | 23.47 | 24.95 | 332,583 | +1.35(+5.73%) |
Sep 17, 2007 | 23.40 | 23.80 | 23.11 | 23.60 | 237,244 | +0.14(+0.58%) |
Sep 14, 2007 | 23.40 | 24.09 | 23.40 | 23.47 | 347,527 | -0.18(-0.74%) |
Sep 13, 2007 | 23.62 | 23.82 | 23.32 | 23.64 | 197,542 | +0.21(+0.91%) |
Sep 12, 2007 | 23.97 | 24.20 | 23.40 | 23.43 | 183,089 | -0.57(-2.39%) |
Sep 11, 2007 | 23.34 | 24.09 | 23.20 | 24.00 | 239,014 | +0.77(+3.31%) |
Sep 10, 2007 | 23.84 | 24.00 | 22.84 | 23.23 | 278,136 | -0.50(-2.09%) |
Sep 07, 2007 | 24.63 | 24.83 | 23.64 | 23.73 | 486,638 | -1.13(-4.54%) |
Sep 06, 2007 | 25.64 | 26.40 | 24.81 | 24.86 | 391,391 | -0.77(-3.00%) |
Sep 05, 2007 | 25.51 | 25.67 | 25.30 | 25.63 | 422,847 | -0.13(-0.49%) |
Sep 04, 2007 | 25.24 | 26.02 | 25.05 | 25.75 | 313,281 | +0.46(+1.81%) |
Aug 31, 2007 | 24.63 | 25.37 | 24.56 | 25.30 | 333,973 | +1.09(+4.50%) |
Aug 30, 2007 | 24.11 | 24.68 | 24.02 | 24.21 | 271,342 | -0.16(-0.64%) |
Aug 29, 2007 | 23.51 | 24.64 | 23.49 | 24.36 | 273,182 | +0.89(+3.77%) |
Aug 28, 2007 | 24.52 | 24.56 | 23.35 | 23.48 | 394,242 | -1.11(-4.51%) |
Aug 27, 2007 | 24.90 | 25.13 | 24.26 | 24.58 | 348,696 | -0.49(-1.94%) |
Aug 24, 2007 | 24.22 | 25.17 | 23.97 | 25.07 | 251,744 | +0.82(+3.37%) |
Aug 23, 2007 | 25.27 | 25.33 | 24.22 | 24.25 | 314,358 | -0.59(-2.39%) |
Aug 22, 2007 | 24.00 | 25.03 | 23.63 | 24.85 | 421,353 | +1.05(+4.42%) |
Aug 21, 2007 | 23.23 | 24.04 | 23.23 | 23.80 | 305,292 | +0.16(+0.66%) |
Aug 20, 2007 | 22.86 | 23.75 | 22.65 | 23.64 | 345,642 | +0.78(+3.40%) |
Aug 17, 2007 | 22.81 | 23.79 | 21.93 | 22.86 | 663,965 | +1.22(+5.62%) |
Aug 16, 2007 | 23.45 | 23.52 | 20.14 | 21.65 | 1,655,791 | -1.84(-7.83%) |
Aug 15, 2007 | 24.46 | 24.91 | 23.40 | 23.49 | 460,031 | -1.07(-4.36%) |
Aug 14, 2007 | 25.64 | 25.87 | 24.52 | 24.56 | 375,010 | -1.08(-4.21%) |
Aug 13, 2007 | 25.19 | 26.45 | 24.93 | 25.64 | 746,341 | +0.61(+2.42%) |
Aug 10, 2007 | 23.61 | 25.67 | 23.35 | 25.03 | 863,230 | +0.96(+3.99%) |
Aug 09, 2007 | 24.47 | 24.47 | 23.62 | 24.07 | 778,094 | -0.77(-3.09%) |
Aug 08, 2007 | 24.77 | 25.14 | 23.85 | 24.84 | 967,214 | +0.34(+1.39%) |
Aug 07, 2007 | 25.16 | 25.25 | 23.98 | 24.50 | 685,917 | -1.01(-3.97%) |
Aug 06, 2007 | 25.29 | 25.95 | 24.44 | 25.51 | 566,095 | +0.01(+0.04%) |
Aug 03, 2007 | 25.25 | 27.45 | 24.81 | 25.50 | 823,640 | -1.61(-5.92%) |
Aug 02, 2007 | 29.05 | 29.05 | 26.21 | 27.10 | 1,395,226 | -1.99(-6.85%) |
Aug 01, 2007 | 29.47 | 29.84 | 28.37 | 29.10 | 954,158 | -0.62(-2.10%) |
Jul 31, 2007 | 30.09 | 30.58 | 29.69 | 29.72 | 522,177 | -0.18(-0.62%) |
Jul 30, 2007 | 29.56 | 30.13 | 29.19 | 29.91 | 378,727 | +0.67(+2.30%) |
Jul 27, 2007 | 29.19 | 30.22 | 28.78 | 29.24 | 495,394 | -0.19(-0.66%) |
Jul 26, 2007 | 30.42 | 30.42 | 28.42 | 29.43 | 810,600 | -1.62(-5.23%) |
Jul 25, 2007 | 30.16 | 31.36 | 29.68 | 31.05 | 1,794,074 | +2.40(+8.39%) |
Jul 24, 2007 | 29.14 | 29.37 | 28.44 | 28.65 | 598,340 | -0.13(-0.44%) |
Jul 23, 2007 | 29.19 | 29.57 | 28.55 | 28.78 | 460,513 | -0.20(-0.70%) |
Jul 20, 2007 | 29.77 | 29.84 | 28.89 | 28.98 | 443,252 | -0.86(-2.87%) |
Jul 19, 2007 | 29.95 | 30.25 | 29.82 | 29.84 | 212,462 | -0.01(-0.03%) |
Jul 18, 2007 | 29.99 | 30.01 | 29.37 | 29.85 | 280,152 | -0.18(-0.58%) |
Jul 17, 2007 | 30.26 | 30.67 | 30.00 | 30.02 | 191,171 | -0.27(-0.90%) |
Jul 16, 2007 | 30.31 | 30.72 | 30.12 | 30.30 | 247,405 | -0.04(-0.13%) |
Jul 13, 2007 | 29.93 | 30.92 | 29.77 | 30.33 | 449,582 | +0.40(+1.33%) |
Jul 12, 2007 | 29.14 | 30.13 | 29.12 | 29.94 | 426,691 | +0.87(+2.98%) |
Jul 11, 2007 | 28.95 | 29.27 | 28.82 | 29.07 | 200,553 | +0.13(+0.44%) |
Jul 10, 2007 | 29.40 | 29.47 | 28.88 | 28.94 | 280,922 | -0.45(-1.52%) |
Jul 09, 2007 | 29.20 | 29.73 | 29.14 | 29.39 | 276,710 | -0.17(-0.56%) |
Jul 06, 2007 | 28.94 | 29.71 | 28.94 | 29.56 | 273,543 | +0.73(+2.53%) |
Jul 05, 2007 | 29.03 | 29.12 | 28.39 | 28.83 | 218,914 | -0.33(-1.13%) |
Jul 03, 2007 | 28.94 | 29.19 | 28.94 | 29.16 | 133,727 | +0.21(+0.74%) |