Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 23.78 | 24.12 | 23.14 | 23.26 | 323,745 | -0.45(-1.88%) |
Sep 27, 2007 | 24.03 | 24.12 | 23.62 | 23.71 | 210,440 | -0.16(-0.66%) |
Sep 26, 2007 | 23.50 | 24.01 | 22.99 | 23.87 | 601,505 | +0.71(+3.06%) |
Sep 25, 2007 | 22.83 | 23.29 | 22.55 | 23.16 | 200,369 | +0.17(+0.72%) |
Sep 24, 2007 | 23.51 | 23.70 | 22.51 | 22.99 | 311,420 | -0.56(-2.37%) |
Sep 21, 2007 | 23.26 | 24.53 | 23.26 | 23.55 | 460,505 | +0.16(+0.68%) |
Sep 20, 2007 | 24.29 | 24.41 | 23.21 | 23.39 | 353,164 | -1.02(-4.17%) |
Sep 19, 2007 | 24.47 | 25.10 | 24.22 | 24.41 | 608,529 | +0.26(+1.09%) |
Sep 18, 2007 | 22.38 | 24.30 | 22.38 | 24.15 | 448,313 | +1.93(+8.70%) |
Sep 17, 2007 | 22.66 | 22.87 | 22.10 | 22.22 | 640,864 | -0.63(-2.77%) |
Sep 14, 2007 | 22.16 | 22.89 | 21.97 | 22.85 | 336,334 | +0.50(+2.23%) |
Sep 13, 2007 | 22.55 | 22.77 | 22.11 | 22.35 | 388,944 | -0.05(-0.20%) |
Sep 12, 2007 | 23.24 | 23.54 | 22.19 | 22.40 | 637,948 | -0.94(-4.04%) |
Sep 11, 2007 | 23.07 | 23.43 | 22.54 | 23.34 | 438,109 | +0.38(+1.64%) |
Sep 10, 2007 | 24.68 | 24.68 | 22.22 | 22.96 | 800,947 | +0.67(+3.01%) |
Sep 07, 2007 | 22.97 | 23.05 | 22.10 | 22.29 | 526,632 | -1.31(-5.56%) |
Sep 06, 2007 | 23.60 | 24.10 | 23.23 | 23.60 | 349,983 | +0.13(+0.55%) |
Sep 05, 2007 | 24.43 | 24.58 | 23.48 | 23.48 | 463,685 | -1.18(-4.78%) |
Sep 04, 2007 | 24.28 | 24.89 | 24.00 | 24.65 | 307,445 | +0.52(+2.16%) |
Aug 31, 2007 | 23.92 | 24.37 | 23.69 | 24.13 | 235,487 | +0.63(+2.66%) |
Aug 30, 2007 | 23.79 | 23.78 | 23.24 | 23.51 | 515,368 | -0.29(-1.20%) |
Aug 29, 2007 | 23.40 | 24.09 | 23.20 | 23.79 | 558,967 | +0.43(+1.84%) |
Aug 28, 2007 | 24.07 | 24.10 | 23.26 | 23.36 | 625,226 | -0.73(-3.04%) |
Aug 27, 2007 | 24.03 | 24.33 | 23.66 | 24.09 | 360,585 | -0.02(-0.06%) |
Aug 24, 2007 | 23.69 | 24.11 | 23.39 | 24.11 | 500,525 | +0.53(+2.24%) |
Aug 23, 2007 | 23.48 | 24.06 | 22.94 | 23.58 | 550,618 | +0.26(+1.10%) |
Aug 22, 2007 | 22.52 | 23.40 | 22.52 | 23.32 | 423,134 | +0.97(+4.32%) |
Aug 21, 2007 | 22.59 | 22.74 | 22.18 | 22.36 | 548,630 | -0.23(-1.00%) |
Aug 20, 2007 | 21.76 | 22.70 | 21.76 | 22.59 | 497,212 | +1.00(+4.65%) |
Aug 17, 2007 | 21.29 | 23.33 | 21.29 | 21.58 | 730,182 | +0.29(+1.38%) |
Aug 16, 2007 | 20.56 | 21.32 | 19.83 | 21.29 | 843,486 | +0.75(+3.64%) |
Aug 15, 2007 | 21.31 | 22.71 | 20.39 | 20.54 | 802,670 | -0.69(-3.24%) |
Aug 14, 2007 | 22.64 | 23.43 | 21.08 | 21.23 | 773,781 | -1.13(-5.06%) |
Aug 13, 2007 | 24.06 | 24.40 | 21.28 | 22.36 | 911,601 | -0.23(-1.00%) |
Aug 10, 2007 | 19.49 | 23.25 | 19.44 | 22.59 | 1,087,719 | +3.39(+17.65%) |
Aug 09, 2007 | 21.32 | 22.39 | 17.74 | 19.20 | 1,023,712 | -1.55(-7.49%) |
Aug 08, 2007 | 21.37 | 21.37 | 17.28 | 20.75 | 1,040,675 | -0.05(-0.25%) |
Aug 07, 2007 | 20.78 | 21.05 | 20.46 | 20.80 | 412,930 | -0.05(-0.25%) |
Aug 06, 2007 | 21.13 | 21.13 | 20.24 | 20.86 | 495,225 | +0.26(+1.25%) |
Aug 03, 2007 | 20.82 | 21.46 | 20.57 | 20.60 | 382,981 | -0.86(-4.01%) |
Aug 02, 2007 | 21.75 | 21.75 | 21.18 | 21.46 | 440,362 | -0.20(-0.91%) |
Aug 01, 2007 | 21.36 | 22.07 | 21.13 | 21.66 | 386,824 | +0.23(+1.09%) |
Jul 31, 2007 | 22.01 | 22.25 | 21.42 | 21.42 | 271,797 | -0.29(-1.32%) |
Jul 30, 2007 | 21.14 | 21.88 | 20.94 | 21.71 | 258,943 | +0.51(+2.42%) |
Jul 27, 2007 | 21.69 | 22.01 | 21.20 | 21.20 | 313,673 | -0.61(-2.80%) |
Jul 26, 2007 | 22.56 | 23.06 | 21.17 | 21.81 | 568,110 | -1.32(-5.71%) |
Jul 25, 2007 | 22.49 | 23.41 | 22.44 | 23.13 | 544,257 | +0.83(+3.72%) |
Jul 24, 2007 | 23.59 | 23.59 | 22.11 | 22.30 | 373,572 | -0.94(-4.06%) |
Jul 23, 2007 | 23.20 | 23.44 | 23.02 | 23.24 | 296,446 | +0.23(+0.98%) |
Jul 20, 2007 | 23.94 | 23.94 | 22.68 | 23.02 | 416,773 | -0.97(-4.06%) |
Jul 19, 2007 | 23.63 | 24.10 | 23.52 | 23.99 | 269,677 | +0.56(+2.38%) |
Jul 18, 2007 | 23.47 | 23.54 | 23.07 | 23.43 | 258,943 | -0.19(-0.80%) |
Jul 17, 2007 | 22.96 | 23.74 | 22.96 | 23.62 | 249,799 | +0.75(+3.27%) |
Jul 16, 2007 | 23.04 | 23.18 | 22.74 | 22.87 | 362,175 | -0.29(-1.24%) |
Jul 13, 2007 | 23.36 | 23.51 | 23.05 | 23.16 | 150,277 | -0.37(-1.57%) |
Jul 12, 2007 | 22.86 | 23.53 | 22.85 | 23.53 | 173,732 | +0.85(+3.76%) |
Jul 11, 2007 | 22.56 | 22.71 | 22.42 | 22.68 | 150,939 | +0.06(+0.27%) |
Jul 10, 2007 | 22.73 | 22.83 | 22.45 | 22.62 | 281,073 | -0.40(-1.74%) |
Jul 09, 2007 | 22.88 | 23.13 | 22.87 | 23.02 | 112,641 | +0.21(+0.93%) |
Jul 06, 2007 | 22.75 | 22.90 | 22.68 | 22.80 | 128,676 | +0.02(+0.07%) |
Jul 05, 2007 | 23.29 | 23.40 | 22.53 | 22.79 | 228,463 | -0.50(-2.14%) |
Jul 03, 2007 | 22.71 | 23.46 | 22.66 | 23.29 | 159,950 | +0.57(+2.52%) |