Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 26.65 | 26.80 | 26.45 | 26.65 | 98,360 | +0.00(+0.00%) |
Sep 27, 2007 | 26.55 | 26.75 | 26.51 | 26.65 | 61,675 | +0.10(+0.38%) |
Sep 26, 2007 | 26.40 | 26.74 | 26.50 | 26.55 | 22,770 | +0.15(+0.57%) |
Sep 25, 2007 | 26.40 | 26.65 | 26.30 | 26.40 | 73,229 | -0.15(-0.56%) |
Sep 24, 2007 | 26.55 | 26.68 | 26.35 | 26.55 | 62,782 | -0.21(-0.78%) |
Sep 21, 2007 | 26.15 | 26.98 | 26.50 | 26.76 | 43,858 | +0.61(+2.33%) |
Sep 20, 2007 | 26.15 | 26.30 | 26.05 | 26.15 | 63,547 | -0.15(-0.57%) |
Sep 19, 2007 | 26.30 | 26.30 | 26.10 | 26.30 | 28,910 | +0.38(+1.47%) |
Sep 18, 2007 | 24.50 | 26.10 | 24.90 | 25.92 | 79,653 | +1.42(+5.80%) |
Sep 17, 2007 | 24.50 | 24.70 | 24.45 | 24.50 | 21,440 | -0.55(-2.20%) |
Sep 14, 2007 | 25.05 | 25.20 | 24.75 | 25.05 | 167,159 | -0.04(-0.16%) |
Sep 13, 2007 | 25.09 | 25.30 | 24.75 | 25.09 | 42,580 | +0.34(+1.37%) |
Sep 12, 2007 | 24.62 | 24.90 | 24.55 | 24.75 | 16,748 | +0.13(+0.53%) |
Sep 11, 2007 | 24.62 | 24.85 | 24.55 | 24.62 | 14,674 | +0.37(+1.53%) |
Sep 10, 2007 | 24.25 | 24.65 | 24.10 | 24.25 | 21,002 | -0.20(-0.82%) |
Sep 07, 2007 | 24.45 | 24.75 | 24.15 | 24.45 | 18,826 | -0.40(-1.61%) |
Sep 06, 2007 | 24.75 | 24.94 | 24.60 | 24.85 | 22,880 | +0.10(+0.40%) |
Sep 05, 2007 | 24.75 | 24.90 | 24.55 | 24.75 | 66,344 | -0.60(-2.37%) |
Sep 04, 2007 | 25.35 | 25.35 | 24.75 | 25.35 | 59,586 | -0.30(-1.17%) |
Aug 31, 2007 | 25.65 | 25.69 | 25.30 | 25.65 | 93,589 | +0.65(+2.60%) |
Aug 30, 2007 | 25.00 | 25.30 | 24.65 | 25.00 | 28,683 | +0.00(+0.00%) |
Aug 29, 2007 | 24.50 | 25.00 | 24.55 | 25.00 | 100,626 | +0.50(+2.04%) |
Aug 28, 2007 | 24.50 | 24.90 | 24.30 | 24.50 | 61,041 | -0.45(-1.80%) |
Aug 27, 2007 | 24.95 | 25.40 | 24.95 | 24.95 | 47,321 | -0.40(-1.58%) |
Aug 24, 2007 | 24.40 | 25.35 | 24.80 | 25.35 | 54,277 | +0.95(+3.89%) |
Aug 23, 2007 | 24.40 | 24.95 | 24.30 | 24.40 | 30,455 | -0.25(-1.01%) |
Aug 22, 2007 | 24.65 | 24.90 | 24.50 | 24.65 | 19,681 | +0.98(+4.14%) |
Aug 21, 2007 | 23.67 | 23.90 | 23.50 | 23.67 | 29,657 | +0.17(+0.72%) |
Aug 20, 2007 | 23.50 | 23.85 | 23.40 | 23.50 | 23,835 | -0.35(-1.47%) |
Aug 17, 2007 | 23.85 | 24.10 | 23.50 | 23.85 | 58,347 | -0.05(-0.21%) |
Aug 16, 2007 | 23.90 | 24.00 | 23.40 | 23.90 | 60,070 | -0.95(-3.82%) |
Aug 15, 2007 | 24.85 | 25.30 | 24.85 | 24.85 | 20,288 | -0.60(-2.36%) |
Aug 14, 2007 | 25.45 | 25.75 | 25.25 | 25.45 | 22,396 | -0.65(-2.49%) |
Aug 13, 2007 | 26.10 | 26.10 | 25.60 | 26.10 | 234,931 | +0.50(+1.95%) |
Aug 10, 2007 | 25.60 | 26.10 | 25.25 | 25.60 | 50,467 | -0.70(-2.66%) |
Aug 09, 2007 | 26.30 | 26.50 | 25.90 | 26.30 | 19,926 | -0.20(-0.75%) |
Aug 08, 2007 | 26.50 | 26.95 | 26.05 | 26.50 | 53,292 | +0.55(+2.12%) |
Aug 07, 2007 | 25.95 | 25.95 | 25.25 | 25.95 | 25,275 | +0.55(+2.17%) |
Aug 06, 2007 | 25.40 | 25.60 | 25.10 | 25.40 | 43,055 | -0.30(-1.17%) |
Aug 03, 2007 | 25.70 | 25.80 | 25.25 | 25.70 | 61,781 | +0.16(+0.63%) |
Aug 02, 2007 | 25.54 | 25.80 | 25.44 | 25.54 | 16,538 | +0.09(+0.35%) |
Aug 01, 2007 | 25.45 | 25.60 | 25.17 | 25.45 | 27,546 | -0.65(-2.49%) |
Jul 31, 2007 | 26.10 | 26.45 | 25.80 | 26.10 | 35,458 | +0.35(+1.36%) |
Jul 30, 2007 | 25.75 | 25.95 | 25.55 | 25.75 | 18,252 | +0.75(+3.00%) |
Jul 27, 2007 | 25.50 | 25.75 | 24.85 | 25.00 | 55,356 | -0.50(-1.96%) |
Jul 26, 2007 | 25.50 | 26.15 | 25.25 | 25.50 | 50,576 | -0.68(-2.60%) |
Jul 25, 2007 | 26.18 | 26.60 | 25.80 | 26.18 | 42,657 | -0.47(-1.76%) |
Jul 24, 2007 | 26.65 | 27.15 | 26.65 | 26.65 | 42,582 | -0.40(-1.48%) |
Jul 23, 2007 | 27.05 | 27.20 | 26.90 | 27.05 | 185,383 | +0.25(+0.93%) |
Jul 20, 2007 | 26.80 | 27.30 | 26.55 | 26.80 | 59,597 | -0.55(-2.01%) |
Jul 19, 2007 | 27.35 | 27.55 | 27.10 | 27.35 | 15,982 | +0.70(+2.63%) |
Jul 18, 2007 | 27.50 | 27.25 | 26.55 | 26.65 | 34,365 | -0.85(-3.09%) |
Jul 17, 2007 | 27.50 | 27.50 | 27.25 | 27.50 | 25,918 | +0.00(+0.00%) |
Jul 16, 2007 | 27.55 | 27.75 | 27.40 | 27.50 | 22,493 | -0.05(-0.18%) |
Jul 13, 2007 | 27.45 | 27.85 | 27.25 | 27.55 | 31,955 | +0.10(+0.36%) |
Jul 12, 2007 | 27.15 | 27.45 | 27.15 | 27.45 | 18,828 | +0.30(+1.10%) |
Jul 11, 2007 | 26.40 | 27.30 | 27.00 | 27.15 | 17,517 | +0.75(+2.84%) |
Jul 10, 2007 | 26.40 | 26.75 | 26.20 | 26.40 | 44,475 | +0.15(+0.57%) |
Jul 09, 2007 | 26.25 | 26.35 | 26.00 | 26.25 | 23,497 | +0.05(+0.19%) |
Jul 06, 2007 | 26.20 | 26.35 | 26.05 | 26.20 | 47,571 | -0.20(-0.76%) |
Jul 05, 2007 | 26.40 | 26.40 | 26.05 | 26.40 | 17,150 | +0.20(+0.76%) |
Jul 03, 2007 | 26.20 | 26.20 | 25.95 | 26.20 | 10,761 | -0.23(-0.85%) |