Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 24.73 | 24.92 | 24.68 | 24.74 | 391,699 | -0.02(-0.09%) |
Sep 27, 2007 | 24.62 | 24.78 | 24.57 | 24.76 | 598,943 | +0.44(+1.80%) |
Sep 26, 2007 | 24.43 | 24.47 | 24.29 | 24.33 | 1,608,463 | -0.11(-0.46%) |
Sep 25, 2007 | 24.60 | 24.63 | 24.36 | 24.44 | 1,362,117 | +0.03(+0.12%) |
Sep 24, 2007 | 24.36 | 24.55 | 24.33 | 24.41 | 590,583 | -0.01(-0.06%) |
Sep 21, 2007 | 24.31 | 24.49 | 24.30 | 24.42 | 628,068 | -0.15(-0.60%) |
Sep 20, 2007 | 24.82 | 24.84 | 24.39 | 24.57 | 1,588,777 | -0.35(-1.40%) |
Sep 19, 2007 | 24.99 | 25.17 | 24.83 | 24.92 | 733,645 | +0.12(+0.48%) |
Sep 18, 2007 | 24.40 | 24.84 | 24.34 | 24.80 | 1,519,336 | +0.23(+0.94%) |
Sep 17, 2007 | 24.66 | 24.72 | 24.51 | 24.57 | 428,645 | -0.14(-0.57%) |
Sep 14, 2007 | 24.49 | 24.76 | 24.49 | 24.71 | 670,811 | +0.32(+1.31%) |
Sep 13, 2007 | 24.44 | 24.51 | 24.21 | 24.39 | 974,328 | +0.29(+1.20%) |
Sep 12, 2007 | 24.12 | 24.18 | 24.01 | 24.10 | 406,397 | -0.08(-0.34%) |
Sep 11, 2007 | 24.22 | 24.23 | 24.10 | 24.18 | 455,881 | +0.03(+0.12%) |
Sep 10, 2007 | 24.84 | 24.84 | 24.00 | 24.16 | 1,116,445 | +0.00(+0.00%) |
Sep 07, 2007 | 24.10 | 24.21 | 23.98 | 24.16 | 720,161 | -0.47(-1.93%) |
Sep 06, 2007 | 24.50 | 24.71 | 24.23 | 24.63 | 1,093,253 | +0.11(+0.45%) |
Sep 05, 2007 | 24.76 | 24.76 | 24.27 | 24.52 | 602,449 | -0.32(-1.28%) |
Sep 04, 2007 | 24.70 | 24.89 | 24.65 | 24.84 | 598,538 | +0.42(+1.73%) |
Aug 31, 2007 | 24.36 | 24.62 | 24.23 | 24.41 | 768,837 | +0.79(+3.36%) |
Aug 30, 2007 | 23.49 | 23.80 | 23.40 | 23.62 | 803,625 | -0.48(-2.00%) |
Aug 29, 2007 | 23.78 | 24.10 | 23.73 | 24.10 | 1,157,166 | +0.36(+1.53%) |
Aug 28, 2007 | 24.18 | 24.26 | 23.73 | 23.74 | 1,382,612 | -0.33(-1.39%) |
Aug 27, 2007 | 24.10 | 24.23 | 24.01 | 24.07 | 489,321 | +0.09(+0.37%) |
Aug 24, 2007 | 23.78 | 23.98 | 23.70 | 23.98 | 902,190 | +0.11(+0.47%) |
Aug 23, 2007 | 23.87 | 24.01 | 23.76 | 23.87 | 1,110,647 | +0.04(+0.16%) |
Aug 22, 2007 | 23.61 | 23.92 | 23.60 | 23.84 | 1,147,997 | +0.03(+0.12%) |
Aug 21, 2007 | 23.67 | 23.90 | 23.61 | 23.81 | 1,475,380 | +0.23(+0.98%) |
Aug 20, 2007 | 23.64 | 23.91 | 23.41 | 23.58 | 2,138,505 | -0.07(-0.28%) |
Aug 17, 2007 | 23.21 | 23.79 | 23.21 | 23.64 | 2,416,201 | -0.05(-0.22%) |
Aug 16, 2007 | 23.81 | 24.11 | 23.24 | 23.70 | 2,940,804 | -0.73(-2.98%) |
Aug 15, 2007 | 24.79 | 24.93 | 24.41 | 24.42 | 1,262,743 | -0.56(-2.23%) |
Aug 14, 2007 | 25.26 | 25.33 | 24.93 | 24.98 | 834,367 | -0.10(-0.38%) |
Aug 13, 2007 | 25.07 | 25.27 | 25.05 | 25.07 | 954,102 | +0.24(+0.96%) |
Aug 10, 2007 | 24.84 | 24.89 | 24.39 | 24.84 | 1,268,541 | -0.28(-1.12%) |
Aug 09, 2007 | 25.48 | 25.55 | 25.03 | 25.12 | 1,993,137 | -0.84(-3.23%) |
Aug 08, 2007 | 25.94 | 26.01 | 25.74 | 25.96 | 1,090,240 | -0.22(-0.82%) |
Aug 07, 2007 | 25.59 | 26.27 | 25.02 | 26.17 | 1,210,696 | +0.15(+0.57%) |
Aug 06, 2007 | 26.21 | 26.31 | 25.75 | 26.02 | 1,362,247 | +0.23(+0.89%) |
Aug 03, 2007 | 25.88 | 26.10 | 25.79 | 25.79 | 769,107 | -0.30(-1.17%) |
Aug 02, 2007 | 25.95 | 26.19 | 25.95 | 26.10 | 1,090,930 | -0.49(-1.84%) |
Aug 01, 2007 | 26.62 | 26.74 | 26.16 | 26.59 | 1,342,922 | -0.13(-0.47%) |
Jul 31, 2007 | 27.03 | 27.04 | 26.61 | 26.71 | 831,131 | +0.01(+0.06%) |
Jul 30, 2007 | 26.85 | 26.98 | 26.51 | 26.70 | 1,222,292 | +0.26(+0.98%) |
Jul 27, 2007 | 26.78 | 26.86 | 26.33 | 26.44 | 1,402,838 | -0.07(-0.28%) |
Jul 26, 2007 | 27.20 | 27.20 | 25.97 | 26.51 | 920,798 | -0.81(-2.96%) |
Jul 25, 2007 | 27.44 | 27.51 | 27.14 | 27.32 | 872,139 | +0.01(+0.05%) |
Jul 24, 2007 | 27.51 | 27.59 | 27.17 | 27.31 | 638,585 | -0.06(-0.22%) |
Jul 23, 2007 | 27.40 | 27.48 | 27.31 | 27.37 | 439,701 | -0.28(-1.02%) |
Jul 20, 2007 | 27.53 | 27.75 | 27.44 | 27.65 | 2,553,532 | +0.21(+0.76%) |
Jul 19, 2007 | 27.33 | 28.03 | 27.26 | 27.44 | 1,869,237 | +0.17(+0.63%) |
Jul 18, 2007 | 27.26 | 27.35 | 27.00 | 27.27 | 1,733,052 | -0.24(-0.89%) |
Jul 17, 2007 | 27.47 | 27.55 | 27.43 | 27.51 | 590,988 | -0.32(-1.15%) |
Jul 16, 2007 | 27.85 | 27.92 | 27.80 | 27.83 | 403,026 | -0.03(-0.11%) |
Jul 13, 2007 | 27.80 | 27.92 | 27.69 | 27.86 | 544,592 | +0.35(+1.27%) |
Jul 12, 2007 | 27.26 | 27.51 | 27.23 | 27.51 | 414,756 | +0.36(+1.31%) |
Jul 11, 2007 | 27.10 | 27.23 | 27.00 | 27.16 | 412,060 | +0.02(+0.08%) |
Jul 10, 2007 | 27.22 | 27.30 | 27.11 | 27.14 | 431,881 | -0.33(-1.21%) |
Jul 09, 2007 | 27.43 | 27.57 | 27.41 | 27.47 | 504,288 | +0.07(+0.24%) |
Jul 06, 2007 | 27.32 | 27.51 | 27.29 | 27.40 | 383,339 | -0.06(-0.22%) |
Jul 05, 2007 | 27.66 | 27.66 | 27.40 | 27.46 | 636,023 | -0.31(-1.12%) |
Jul 03, 2007 | 27.74 | 27.80 | 27.59 | 27.77 | 3,787,016 | +0.04(+0.13%) |