Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 26.28 | 26.69 | 26.13 | 26.21 | 264,549 | -0.10(-0.38%) |
Sep 27, 2007 | 26.05 | 26.40 | 26.05 | 26.31 | 331,083 | +0.31(+1.19%) |
Sep 26, 2007 | 26.37 | 26.55 | 25.72 | 26.00 | 322,235 | -0.55(-2.07%) |
Sep 25, 2007 | 26.29 | 26.65 | 26.29 | 26.55 | 236,391 | +0.09(+0.34%) |
Sep 24, 2007 | 26.40 | 26.70 | 26.09 | 26.46 | 217,786 | +0.06(+0.23%) |
Sep 21, 2007 | 26.32 | 26.70 | 26.12 | 26.40 | 345,850 | +0.33(+1.27%) |
Sep 20, 2007 | 25.69 | 26.71 | 24.89 | 26.07 | 360,778 | +0.34(+1.32%) |
Sep 19, 2007 | 24.98 | 25.94 | 24.84 | 25.73 | 231,597 | +1.09(+4.42%) |
Sep 18, 2007 | 23.65 | 24.66 | 23.65 | 24.64 | 430,389 | +1.10(+4.67%) |
Sep 17, 2007 | 24.25 | 24.39 | 23.39 | 23.54 | 221,673 | -0.78(-3.21%) |
Sep 14, 2007 | 24.37 | 24.40 | 23.99 | 24.32 | 129,338 | -0.25(-1.02%) |
Sep 13, 2007 | 24.54 | 24.97 | 24.34 | 24.57 | 119,315 | +0.15(+0.61%) |
Sep 12, 2007 | 23.88 | 25.16 | 23.68 | 24.42 | 230,593 | +0.49(+2.05%) |
Sep 11, 2007 | 23.27 | 24.00 | 23.17 | 23.93 | 197,361 | +0.73(+3.15%) |
Sep 10, 2007 | 23.11 | 23.62 | 22.91 | 23.20 | 181,698 | +0.15(+0.65%) |
Sep 07, 2007 | 22.57 | 23.14 | 22.55 | 23.05 | 127,138 | +0.05(+0.22%) |
Sep 06, 2007 | 22.58 | 23.16 | 22.50 | 23.00 | 131,114 | +0.45(+2.00%) |
Sep 05, 2007 | 22.60 | 22.84 | 22.33 | 22.55 | 156,633 | -0.22(-0.97%) |
Sep 04, 2007 | 22.42 | 22.99 | 22.24 | 22.77 | 215,941 | +0.50(+2.25%) |
Aug 31, 2007 | 22.24 | 22.40 | 21.94 | 22.27 | 104,626 | +0.11(+0.50%) |
Aug 30, 2007 | 21.75 | 22.26 | 21.66 | 22.16 | 126,469 | +0.15(+0.68%) |
Aug 29, 2007 | 21.43 | 22.05 | 21.33 | 22.01 | 146,097 | +0.66(+3.09%) |
Aug 28, 2007 | 21.39 | 22.04 | 21.29 | 21.35 | 174,482 | -0.32(-1.48%) |
Aug 27, 2007 | 21.28 | 21.79 | 21.01 | 21.67 | 166,019 | +0.32(+1.50%) |
Aug 24, 2007 | 21.35 | 21.37 | 20.90 | 21.35 | 211,715 | -0.02(-0.09%) |
Aug 23, 2007 | 21.10 | 21.63 | 21.10 | 21.37 | 244,794 | +0.49(+2.35%) |
Aug 22, 2007 | 21.16 | 21.89 | 20.75 | 20.88 | 434,049 | +0.04(+0.19%) |
Aug 21, 2007 | 21.07 | 21.73 | 20.57 | 20.84 | 199,612 | -0.14(-0.67%) |
Aug 20, 2007 | 21.25 | 21.41 | 20.82 | 20.98 | 209,323 | -0.19(-0.90%) |
Aug 17, 2007 | 22.31 | 22.55 | 21.08 | 21.17 | 276,627 | -0.28(-1.31%) |
Aug 16, 2007 | 21.87 | 22.05 | 21.26 | 21.45 | 344,767 | -0.48(-2.19%) |
Aug 15, 2007 | 22.86 | 22.86 | 21.93 | 21.93 | 218,486 | -0.79(-3.48%) |
Aug 14, 2007 | 23.36 | 23.52 | 22.71 | 22.72 | 206,468 | -0.64(-2.74%) |
Aug 13, 2007 | 22.11 | 23.52 | 22.11 | 23.36 | 330,122 | +1.29(+5.85%) |
Aug 10, 2007 | 21.28 | 22.25 | 20.85 | 22.07 | 407,724 | +0.46(+2.13%) |
Aug 09, 2007 | 22.01 | 22.33 | 20.80 | 21.61 | 904,188 | -0.71(-3.18%) |
Aug 08, 2007 | 22.40 | 22.99 | 22.14 | 22.32 | 535,929 | +0.12(+0.54%) |
Aug 07, 2007 | 24.00 | 24.13 | 22.03 | 22.20 | 859,991 | -0.93(-4.02%) |
Aug 06, 2007 | 22.25 | 23.22 | 21.08 | 23.13 | 835,738 | +0.94(+4.24%) |
Aug 03, 2007 | 22.27 | 22.90 | 22.17 | 22.19 | 152,053 | -0.39(-1.73%) |
Aug 02, 2007 | 22.65 | 22.97 | 22.15 | 22.58 | 216,976 | -0.03(-0.13%) |
Aug 01, 2007 | 22.90 | 22.90 | 22.02 | 22.61 | 254,073 | -0.13(-0.57%) |
Jul 31, 2007 | 23.15 | 23.45 | 22.68 | 22.74 | 529,596 | -0.26(-1.13%) |
Jul 30, 2007 | 22.18 | 23.05 | 22.18 | 23.00 | 302,434 | +0.47(+2.09%) |
Jul 27, 2007 | 22.69 | 22.69 | 21.41 | 22.53 | 962,356 | -0.73(-3.14%) |
Jul 26, 2007 | 23.63 | 24.39 | 23.10 | 23.26 | 310,108 | -0.52(-2.19%) |
Jul 25, 2007 | 23.79 | 24.03 | 23.45 | 23.78 | 249,988 | +0.12(+0.51%) |
Jul 24, 2007 | 23.80 | 23.86 | 23.55 | 23.66 | 174,449 | -0.34(-1.42%) |
Jul 23, 2007 | 23.89 | 24.28 | 23.88 | 24.00 | 166,044 | +0.15(+0.63%) |
Jul 20, 2007 | 24.94 | 24.94 | 23.72 | 23.85 | 300,108 | -1.14(-4.56%) |
Jul 19, 2007 | 24.95 | 25.00 | 24.70 | 24.99 | 105,869 | +0.08(+0.32%) |
Jul 18, 2007 | 24.68 | 25.12 | 24.41 | 24.91 | 130,820 | +0.14(+0.57%) |
Jul 17, 2007 | 25.08 | 25.28 | 24.67 | 24.77 | 122,402 | -0.17(-0.68%) |
Jul 16, 2007 | 24.93 | 25.50 | 24.83 | 24.94 | 194,666 | +0.01(+0.04%) |
Jul 13, 2007 | 25.25 | 25.28 | 24.88 | 24.93 | 147,675 | -0.43(-1.70%) |
Jul 12, 2007 | 24.96 | 25.43 | 24.96 | 25.36 | 190,945 | +0.34(+1.36%) |
Jul 11, 2007 | 25.07 | 25.11 | 24.88 | 25.02 | 175,487 | -0.02(-0.08%) |
Jul 10, 2007 | 25.01 | 25.15 | 24.84 | 25.04 | 128,891 | -0.02(-0.08%) |
Jul 09, 2007 | 25.47 | 25.47 | 24.99 | 25.06 | 162,753 | -0.42(-1.65%) |
Jul 06, 2007 | 25.24 | 25.55 | 25.03 | 25.48 | 184,195 | +0.25(+0.99%) |
Jul 05, 2007 | 24.80 | 25.31 | 24.76 | 25.23 | 177,283 | +0.31(+1.24%) |
Jul 03, 2007 | 25.05 | 25.10 | 24.83 | 24.92 | 57,313 | -0.17(-0.68%) |