Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 25.59 | 25.65 | 24.82 | 25.01 | 586,391 | -0.65(-2.53%) |
Sep 27, 2007 | 25.77 | 25.92 | 25.33 | 25.66 | 825,243 | +0.07(+0.26%) |
Sep 26, 2007 | 26.03 | 26.45 | 24.25 | 25.60 | 1,063,857 | +0.30(+1.17%) |
Sep 25, 2007 | 25.11 | 25.57 | 24.50 | 25.30 | 680,603 | +0.15(+0.60%) |
Sep 24, 2007 | 26.52 | 26.52 | 24.86 | 25.15 | 965,730 | -1.27(-4.82%) |
Sep 21, 2007 | 26.13 | 26.55 | 26.08 | 26.42 | 927,760 | +0.68(+2.65%) |
Sep 20, 2007 | 25.34 | 25.82 | 25.17 | 25.74 | 886,943 | +0.41(+1.63%) |
Sep 19, 2007 | 24.80 | 25.47 | 24.79 | 25.33 | 1,509,524 | +0.85(+3.48%) |
Sep 18, 2007 | 22.81 | 24.79 | 22.79 | 24.47 | 674,077 | +1.75(+7.72%) |
Sep 17, 2007 | 23.23 | 23.40 | 22.54 | 22.72 | 737,320 | -0.52(-2.25%) |
Sep 14, 2007 | 22.51 | 23.26 | 22.12 | 23.24 | 450,650 | +0.73(+3.26%) |
Sep 13, 2007 | 22.95 | 22.98 | 22.40 | 22.51 | 379,338 | -0.37(-1.62%) |
Sep 12, 2007 | 23.02 | 23.09 | 22.40 | 22.88 | 425,495 | -0.18(-0.77%) |
Sep 11, 2007 | 22.69 | 23.09 | 22.75 | 23.06 | 325,707 | +0.37(+1.63%) |
Sep 10, 2007 | 22.59 | 23.07 | 22.08 | 22.69 | 482,805 | +0.27(+1.20%) |
Sep 07, 2007 | 22.70 | 22.98 | 22.22 | 22.42 | 451,955 | -0.71(-3.06%) |
Sep 06, 2007 | 23.42 | 23.58 | 22.97 | 23.13 | 330,453 | -0.29(-1.26%) |
Sep 05, 2007 | 22.54 | 23.42 | 22.42 | 23.42 | 901,538 | +0.80(+3.54%) |
Sep 04, 2007 | 22.54 | 22.97 | 22.43 | 22.62 | 357,269 | -0.06(-0.26%) |
Aug 31, 2007 | 23.32 | 23.32 | 22.54 | 22.68 | 446,141 | -0.26(-1.14%) |
Aug 30, 2007 | 23.21 | 23.20 | 22.65 | 22.94 | 478,296 | -0.27(-1.16%) |
Aug 29, 2007 | 22.33 | 23.30 | 22.33 | 23.21 | 314,078 | +0.99(+4.44%) |
Aug 28, 2007 | 23.15 | 23.29 | 22.20 | 22.22 | 315,502 | -1.05(-4.49%) |
Aug 27, 2007 | 22.86 | 23.55 | 22.59 | 23.27 | 432,614 | +0.30(+1.32%) |
Aug 24, 2007 | 23.10 | 23.47 | 22.47 | 22.97 | 656,872 | -0.16(-0.69%) |
Aug 23, 2007 | 23.96 | 24.00 | 22.86 | 23.13 | 573,695 | -0.68(-2.87%) |
Aug 22, 2007 | 23.88 | 24.44 | 23.63 | 23.81 | 449,345 | -0.05(-0.21%) |
Aug 21, 2007 | 24.19 | 24.84 | 23.50 | 23.86 | 487,551 | -0.33(-1.36%) |
Aug 20, 2007 | 24.03 | 24.42 | 23.69 | 24.19 | 562,541 | +0.22(+0.91%) |
Aug 17, 2007 | 24.54 | 25.03 | 23.23 | 23.97 | 960,509 | +0.55(+2.34%) |
Aug 16, 2007 | 22.30 | 23.74 | 21.58 | 23.42 | 766,983 | +1.01(+4.51%) |
Aug 15, 2007 | 22.92 | 23.61 | 22.35 | 22.41 | 495,620 | -0.56(-2.42%) |
Aug 14, 2007 | 22.98 | 23.64 | 22.88 | 22.97 | 876,383 | -0.02(-0.07%) |
Aug 13, 2007 | 23.89 | 24.78 | 22.84 | 22.98 | 632,192 | -1.05(-4.38%) |
Aug 10, 2007 | 21.92 | 24.06 | 21.13 | 24.04 | 1,382,445 | +2.54(+11.80%) |
Aug 09, 2007 | 22.13 | 22.21 | 21.24 | 21.50 | 1,686,082 | -1.33(-5.83%) |
Aug 08, 2007 | 23.35 | 24.19 | 22.60 | 22.83 | 1,482,906 | -0.30(-1.31%) |
Aug 07, 2007 | 23.43 | 23.43 | 22.49 | 23.13 | 858,466 | -0.46(-1.93%) |
Aug 06, 2007 | 23.54 | 23.70 | 22.08 | 23.59 | 926,336 | +0.75(+3.28%) |
Aug 03, 2007 | 23.32 | 23.85 | 22.78 | 22.84 | 780,510 | -0.83(-3.52%) |
Aug 02, 2007 | 24.04 | 24.22 | 23.53 | 23.67 | 886,468 | -0.28(-1.16%) |
Aug 01, 2007 | 23.18 | 24.24 | 23.18 | 23.95 | 1,068,959 | +0.67(+2.86%) |
Jul 31, 2007 | 23.18 | 23.61 | 23.14 | 23.29 | 872,586 | +0.40(+1.77%) |
Jul 30, 2007 | 22.61 | 23.12 | 22.26 | 22.88 | 572,864 | +0.37(+1.65%) |
Jul 27, 2007 | 23.16 | 23.77 | 22.51 | 22.51 | 876,383 | -0.70(-3.01%) |
Jul 26, 2007 | 22.58 | 23.33 | 22.19 | 23.21 | 1,133,863 | -0.12(-0.51%) |
Jul 25, 2007 | 23.95 | 24.33 | 22.85 | 23.33 | 886,112 | -0.40(-1.67%) |
Jul 24, 2007 | 25.39 | 25.39 | 23.63 | 23.72 | 1,172,070 | -2.08(-8.07%) |
Jul 23, 2007 | 24.03 | 26.57 | 24.03 | 25.81 | 1,457,435 | +1.92(+8.05%) |
Jul 20, 2007 | 24.04 | 24.29 | 23.35 | 23.88 | 808,038 | -0.35(-1.46%) |
Jul 19, 2007 | 24.79 | 25.20 | 24.15 | 24.24 | 820,852 | -0.33(-1.34%) |
Jul 18, 2007 | 24.52 | 24.90 | 24.15 | 24.57 | 420,156 | -0.25(-1.02%) |
Jul 17, 2007 | 25.17 | 25.52 | 24.63 | 24.82 | 398,679 | -0.24(-0.98%) |
Jul 16, 2007 | 25.64 | 25.70 | 24.90 | 25.06 | 565,508 | -0.74(-2.87%) |
Jul 13, 2007 | 25.79 | 26.00 | 25.43 | 25.81 | 499,892 | -0.01(-0.03%) |
Jul 12, 2007 | 25.08 | 25.87 | 24.95 | 25.81 | 676,806 | +1.26(+5.15%) |
Jul 11, 2007 | 25.01 | 25.01 | 24.44 | 24.55 | 483,636 | -0.48(-1.92%) |
Jul 10, 2007 | 24.78 | 25.09 | 24.58 | 25.03 | 790,714 | -0.30(-1.16%) |
Jul 09, 2007 | 25.17 | 25.39 | 24.79 | 25.33 | 526,352 | +0.25(+1.01%) |
Jul 06, 2007 | 25.22 | 25.28 | 24.84 | 25.07 | 541,539 | -0.06(-0.23%) |
Jul 05, 2007 | 25.50 | 25.51 | 24.74 | 25.13 | 581,289 | -0.40(-1.55%) |
Jul 03, 2007 | 25.58 | 25.78 | 25.43 | 25.53 | 183,677 | +0.03(+0.10%) |