Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 23.01 | 23.02 | 22.43 | 22.59 | 706,382 | -0.41(-1.77%) |
Sep 27, 2007 | 22.89 | 23.14 | 22.70 | 22.99 | 469,502 | +0.13(+0.58%) |
Sep 26, 2007 | 22.42 | 23.04 | 22.35 | 22.86 | 506,734 | +0.68(+3.08%) |
Sep 25, 2007 | 22.70 | 22.80 | 22.07 | 22.18 | 945,539 | -0.67(-2.95%) |
Sep 24, 2007 | 23.64 | 23.64 | 22.69 | 22.85 | 861,700 | -0.72(-3.07%) |
Sep 21, 2007 | 23.17 | 23.68 | 23.01 | 23.58 | 1,755,587 | +0.61(+2.64%) |
Sep 20, 2007 | 23.43 | 23.66 | 22.52 | 22.97 | 1,657,860 | -1.23(-5.09%) |
Sep 19, 2007 | 23.88 | 24.75 | 23.80 | 24.20 | 958,660 | +0.27(+1.11%) |
Sep 18, 2007 | 22.56 | 23.94 | 22.47 | 23.94 | 556,085 | +1.50(+6.68%) |
Sep 17, 2007 | 22.43 | 22.69 | 22.34 | 22.44 | 394,820 | -0.02(-0.07%) |
Sep 14, 2007 | 22.24 | 22.58 | 22.19 | 22.45 | 342,841 | +0.03(+0.11%) |
Sep 13, 2007 | 22.55 | 22.78 | 22.26 | 22.43 | 481,715 | -0.03(-0.15%) |
Sep 12, 2007 | 22.18 | 22.71 | 22.18 | 22.46 | 478,918 | +0.21(+0.93%) |
Sep 11, 2007 | 22.22 | 22.59 | 22.13 | 22.25 | 443,990 | +0.17(+0.79%) |
Sep 10, 2007 | 22.73 | 22.73 | 21.79 | 22.08 | 724,603 | -0.51(-2.25%) |
Sep 07, 2007 | 23.19 | 23.37 | 22.43 | 22.59 | 692,845 | -0.98(-4.17%) |
Sep 06, 2007 | 23.75 | 23.91 | 23.24 | 23.57 | 305,901 | -0.14(-0.60%) |
Sep 05, 2007 | 23.74 | 23.97 | 23.54 | 23.71 | 310,661 | -0.24(-1.01%) |
Sep 04, 2007 | 24.13 | 24.16 | 23.78 | 23.95 | 431,698 | -0.20(-0.83%) |
Aug 31, 2007 | 23.73 | 24.28 | 23.51 | 24.15 | 420,559 | +0.74(+3.16%) |
Aug 30, 2007 | 23.21 | 23.88 | 23.12 | 23.41 | 421,449 | -0.19(-0.81%) |
Aug 29, 2007 | 22.95 | 23.60 | 22.70 | 23.60 | 404,649 | +0.82(+3.58%) |
Aug 28, 2007 | 23.97 | 24.02 | 22.78 | 22.79 | 442,681 | -1.36(-5.62%) |
Aug 27, 2007 | 24.03 | 24.35 | 23.91 | 24.14 | 273,891 | +0.03(+0.14%) |
Aug 24, 2007 | 23.57 | 24.12 | 23.46 | 24.11 | 347,025 | +0.50(+2.12%) |
Aug 23, 2007 | 24.13 | 24.16 | 23.48 | 23.61 | 386,016 | -0.40(-1.66%) |
Aug 22, 2007 | 24.12 | 24.49 | 23.69 | 24.01 | 496,542 | +0.17(+0.70%) |
Aug 21, 2007 | 24.18 | 24.27 | 23.72 | 23.84 | 296,065 | -0.27(-1.10%) |
Aug 20, 2007 | 24.09 | 24.33 | 23.85 | 24.11 | 394,125 | +0.02(+0.10%) |
Aug 17, 2007 | 24.45 | 24.89 | 23.74 | 24.09 | 951,571 | +0.60(+2.55%) |
Aug 16, 2007 | 22.26 | 23.70 | 22.05 | 23.49 | 902,828 | +1.16(+5.18%) |
Aug 15, 2007 | 22.87 | 23.48 | 22.23 | 22.33 | 549,115 | -0.49(-2.15%) |
Aug 14, 2007 | 23.56 | 24.12 | 22.81 | 22.82 | 592,504 | -0.72(-3.08%) |
Aug 13, 2007 | 24.07 | 24.85 | 23.15 | 23.54 | 994,002 | -0.12(-0.49%) |
Aug 10, 2007 | 21.53 | 24.36 | 21.52 | 23.66 | 1,131,918 | +1.76(+8.02%) |
Aug 09, 2007 | 23.00 | 23.79 | 21.50 | 21.90 | 1,857,306 | -1.59(-6.77%) |
Aug 08, 2007 | 23.54 | 24.31 | 23.03 | 23.49 | 1,509,547 | -0.57(-2.39%) |
Aug 07, 2007 | 24.63 | 24.72 | 23.45 | 24.07 | 1,439,846 | -0.63(-2.56%) |
Aug 06, 2007 | 24.62 | 24.84 | 24.28 | 24.70 | 986,925 | +0.17(+0.71%) |
Aug 03, 2007 | 24.53 | 25.85 | 24.43 | 24.53 | 1,030,740 | -1.27(-4.94%) |
Aug 02, 2007 | 25.73 | 25.85 | 25.38 | 25.80 | 758,772 | +0.14(+0.55%) |
Aug 01, 2007 | 25.42 | 25.78 | 25.08 | 25.66 | 977,951 | +0.25(+0.98%) |
Jul 31, 2007 | 26.61 | 26.77 | 25.41 | 25.41 | 866,493 | -0.27(-1.04%) |
Jul 30, 2007 | 25.71 | 26.01 | 25.29 | 25.67 | 844,902 | -0.01(-0.03%) |
Jul 27, 2007 | 26.07 | 26.42 | 25.62 | 25.68 | 1,039,062 | -0.47(-1.78%) |
Jul 26, 2007 | 26.22 | 26.53 | 25.68 | 26.15 | 1,433,934 | -0.53(-2.00%) |
Jul 25, 2007 | 26.74 | 27.00 | 26.37 | 26.68 | 775,074 | +0.18(+0.69%) |
Jul 24, 2007 | 27.05 | 27.27 | 26.42 | 26.50 | 915,334 | -0.72(-2.66%) |
Jul 23, 2007 | 27.60 | 27.60 | 27.18 | 27.22 | 612,113 | -0.20(-0.73%) |
Jul 20, 2007 | 27.59 | 27.62 | 27.06 | 27.42 | 884,507 | -0.17(-0.60%) |
Jul 19, 2007 | 27.84 | 27.96 | 27.48 | 27.59 | 817,149 | +0.00(+0.00%) |
Jul 18, 2007 | 27.72 | 27.72 | 27.30 | 27.59 | 615,098 | -0.22(-0.81%) |
Jul 17, 2007 | 27.90 | 28.10 | 27.62 | 27.81 | 605,358 | +0.04(+0.15%) |
Jul 16, 2007 | 28.19 | 28.19 | 27.58 | 27.77 | 602,172 | -0.20(-0.71%) |
Jul 13, 2007 | 27.70 | 28.05 | 27.36 | 27.97 | 622,272 | +0.19(+0.69%) |
Jul 12, 2007 | 27.41 | 27.79 | 27.41 | 27.78 | 745,010 | +0.62(+2.30%) |
Jul 11, 2007 | 27.13 | 27.46 | 26.96 | 27.16 | 1,017,356 | -0.09(-0.34%) |
Jul 10, 2007 | 27.65 | 27.83 | 27.22 | 27.25 | 898,339 | -0.47(-1.68%) |
Jul 09, 2007 | 27.84 | 28.14 | 27.56 | 27.71 | 932,344 | +0.09(+0.33%) |
Jul 06, 2007 | 27.37 | 28.08 | 27.20 | 27.62 | 944,245 | +0.16(+0.58%) |
Jul 05, 2007 | 27.16 | 27.60 | 27.10 | 27.46 | 1,203,412 | +0.28(+1.04%) |
Jul 03, 2007 | 27.05 | 27.23 | 26.86 | 27.18 | 899,937 | +0.23(+0.86%) |