Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 24.06 | 24.09 | 23.48 | 23.60 | 444,720 | -0.53(-2.19%) |
Sep 27, 2007 | 24.29 | 24.40 | 23.89 | 24.13 | 266,851 | -0.03(-0.12%) |
Sep 26, 2007 | 24.08 | 24.42 | 23.89 | 24.16 | 181,033 | +0.25(+1.04%) |
Sep 25, 2007 | 23.96 | 23.96 | 23.24 | 23.91 | 320,187 | +0.27(+1.15%) |
Sep 24, 2007 | 24.13 | 24.20 | 23.56 | 23.64 | 208,526 | -0.45(-1.86%) |
Sep 21, 2007 | 24.36 | 24.36 | 23.89 | 24.08 | 912,331 | -0.05(-0.21%) |
Sep 20, 2007 | 24.28 | 24.53 | 23.92 | 24.13 | 232,757 | -0.22(-0.90%) |
Sep 19, 2007 | 24.39 | 24.66 | 24.19 | 24.35 | 440,428 | +0.16(+0.67%) |
Sep 18, 2007 | 22.98 | 24.19 | 22.82 | 24.19 | 498,890 | +1.36(+5.93%) |
Sep 17, 2007 | 22.93 | 23.03 | 22.77 | 22.84 | 730,020 | -0.17(-0.73%) |
Sep 14, 2007 | 22.90 | 23.05 | 22.71 | 23.01 | 432,350 | -0.04(-0.19%) |
Sep 13, 2007 | 23.24 | 23.45 | 22.83 | 23.05 | 403,338 | -0.04(-0.19%) |
Sep 12, 2007 | 23.42 | 23.42 | 22.90 | 23.09 | 418,788 | -0.34(-1.47%) |
Sep 11, 2007 | 23.15 | 23.53 | 22.89 | 23.44 | 254,067 | +0.39(+1.69%) |
Sep 10, 2007 | 23.44 | 23.61 | 22.63 | 23.05 | 266,665 | -0.25(-1.07%) |
Sep 07, 2007 | 23.60 | 23.74 | 23.22 | 23.30 | 363,182 | -0.53(-2.24%) |
Sep 06, 2007 | 23.68 | 23.94 | 23.55 | 23.83 | 186,401 | +0.19(+0.81%) |
Sep 05, 2007 | 24.02 | 24.22 | 23.59 | 23.64 | 279,942 | -0.47(-1.94%) |
Sep 04, 2007 | 23.70 | 24.32 | 23.70 | 24.11 | 192,072 | +0.29(+1.23%) |
Aug 31, 2007 | 24.10 | 24.32 | 23.57 | 23.82 | 541,970 | -0.05(-0.21%) |
Aug 30, 2007 | 24.11 | 24.49 | 23.61 | 23.87 | 612,551 | -0.48(-1.99%) |
Aug 29, 2007 | 23.69 | 24.36 | 23.54 | 24.35 | 345,707 | +0.76(+3.23%) |
Aug 28, 2007 | 24.04 | 24.04 | 23.59 | 23.59 | 451,217 | -0.66(-2.72%) |
Aug 27, 2007 | 24.67 | 24.67 | 24.16 | 24.25 | 332,113 | -0.39(-1.58%) |
Aug 24, 2007 | 24.24 | 24.67 | 23.85 | 24.64 | 531,701 | +0.39(+1.60%) |
Aug 23, 2007 | 25.18 | 25.51 | 24.21 | 24.25 | 882,634 | -1.55(-5.99%) |
Aug 22, 2007 | 25.33 | 26.24 | 25.13 | 25.80 | 908,883 | -0.27(-1.04%) |
Aug 21, 2007 | 25.77 | 26.35 | 25.56 | 26.07 | 373,877 | +0.22(+0.85%) |
Aug 20, 2007 | 26.01 | 26.27 | 25.46 | 25.85 | 599,974 | -0.15(-0.56%) |
Aug 17, 2007 | 25.57 | 26.36 | 25.37 | 26.00 | 1,415,856 | +1.30(+5.28%) |
Aug 16, 2007 | 23.42 | 25.20 | 23.37 | 24.69 | 1,324,313 | +1.22(+5.21%) |
Aug 15, 2007 | 23.34 | 24.85 | 23.34 | 23.47 | 682,261 | +0.07(+0.28%) |
Aug 14, 2007 | 23.89 | 24.16 | 23.37 | 23.40 | 644,232 | -0.59(-2.44%) |
Aug 13, 2007 | 24.98 | 25.23 | 23.62 | 23.99 | 697,498 | -0.81(-3.28%) |
Aug 10, 2007 | 25.61 | 25.63 | 24.35 | 24.80 | 1,217,438 | -1.25(-4.78%) |
Aug 09, 2007 | 24.67 | 26.43 | 24.67 | 26.05 | 1,394,638 | +0.89(+3.55%) |
Aug 08, 2007 | 24.08 | 25.50 | 24.08 | 25.15 | 1,094,672 | +1.25(+5.24%) |
Aug 07, 2007 | 23.12 | 24.22 | 22.87 | 23.90 | 955,096 | +0.70(+3.00%) |
Aug 06, 2007 | 21.96 | 23.30 | 21.81 | 23.20 | 767,128 | +1.32(+6.03%) |
Aug 03, 2007 | 22.09 | 22.79 | 21.89 | 21.89 | 593,212 | -0.86(-3.80%) |
Aug 02, 2007 | 22.57 | 22.90 | 22.35 | 22.75 | 527,570 | +0.28(+1.24%) |
Aug 01, 2007 | 22.28 | 22.74 | 21.79 | 22.47 | 955,466 | +0.04(+0.20%) |
Jul 31, 2007 | 23.17 | 23.29 | 22.43 | 22.43 | 519,647 | -0.59(-2.55%) |
Jul 30, 2007 | 22.42 | 23.28 | 22.10 | 23.01 | 726,517 | +0.59(+2.65%) |
Jul 27, 2007 | 22.53 | 23.04 | 22.06 | 22.42 | 778,384 | +0.37(+1.66%) |
Jul 26, 2007 | 22.12 | 22.28 | 21.75 | 22.05 | 651,006 | -0.36(-1.60%) |
Jul 25, 2007 | 22.22 | 22.55 | 21.99 | 22.41 | 631,259 | +0.34(+1.53%) |
Jul 24, 2007 | 23.01 | 23.01 | 22.00 | 22.08 | 743,697 | -1.03(-4.47%) |
Jul 23, 2007 | 23.39 | 23.65 | 23.08 | 23.11 | 383,315 | -0.23(-0.97%) |
Jul 20, 2007 | 24.05 | 24.11 | 23.10 | 23.34 | 608,425 | -0.77(-3.19%) |
Jul 19, 2007 | 24.03 | 24.42 | 23.95 | 24.11 | 410,034 | +0.11(+0.46%) |
Jul 18, 2007 | 24.33 | 24.33 | 23.75 | 24.00 | 413,764 | -0.40(-1.65%) |
Jul 17, 2007 | 24.38 | 24.63 | 24.28 | 24.40 | 190,412 | +0.04(+0.15%) |
Jul 16, 2007 | 24.52 | 24.62 | 24.27 | 24.36 | 180,676 | -0.18(-0.75%) |
Jul 13, 2007 | 24.76 | 24.79 | 24.53 | 24.54 | 178,749 | -0.18(-0.74%) |
Jul 12, 2007 | 24.30 | 24.73 | 24.25 | 24.73 | 292,346 | +0.51(+2.12%) |
Jul 11, 2007 | 24.25 | 24.39 | 24.13 | 24.21 | 386,871 | -0.01(-0.06%) |
Jul 10, 2007 | 24.76 | 24.76 | 24.23 | 24.23 | 381,909 | -0.56(-2.25%) |
Jul 09, 2007 | 25.06 | 25.09 | 24.76 | 24.79 | 268,987 | -0.32(-1.25%) |
Jul 06, 2007 | 24.88 | 25.20 | 24.78 | 25.10 | 189,648 | +0.16(+0.65%) |
Jul 05, 2007 | 24.97 | 25.04 | 24.74 | 24.94 | 121,595 | -0.10(-0.41%) |
Jul 03, 2007 | 24.86 | 25.06 | 24.75 | 25.04 | 102,196 | +0.15(+0.62%) |