Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 23.78 | 23.88 | 23.03 | 23.55 | 271,351 | -0.24(-0.99%) |
Sep 27, 2007 | 24.04 | 24.04 | 23.37 | 23.78 | 232,062 | -0.20(-0.85%) |
Sep 26, 2007 | 23.84 | 24.03 | 23.56 | 23.99 | 147,370 | +0.25(+1.05%) |
Sep 25, 2007 | 23.39 | 23.80 | 23.33 | 23.74 | 203,322 | +0.16(+0.69%) |
Sep 24, 2007 | 23.68 | 23.86 | 23.25 | 23.57 | 175,805 | -0.13(-0.55%) |
Sep 21, 2007 | 23.68 | 23.85 | 23.42 | 23.71 | 224,571 | +0.22(+0.95%) |
Sep 20, 2007 | 23.88 | 24.05 | 23.31 | 23.48 | 192,621 | -0.46(-1.94%) |
Sep 19, 2007 | 23.88 | 23.97 | 23.43 | 23.95 | 359,559 | +0.37(+1.55%) |
Sep 18, 2007 | 22.33 | 23.92 | 22.11 | 23.58 | 279,606 | +1.33(+5.97%) |
Sep 17, 2007 | 22.22 | 22.25 | 21.91 | 22.25 | 222,125 | +0.01(+0.06%) |
Sep 14, 2007 | 22.22 | 22.39 | 21.95 | 22.24 | 202,557 | -0.20(-0.90%) |
Sep 13, 2007 | 22.08 | 22.44 | 21.79 | 22.44 | 265,236 | +0.40(+1.81%) |
Sep 12, 2007 | 21.95 | 22.06 | 21.80 | 22.04 | 210,660 | +0.05(+0.24%) |
Sep 11, 2007 | 21.83 | 22.14 | 21.78 | 21.99 | 149,052 | +0.20(+0.90%) |
Sep 10, 2007 | 21.89 | 22.08 | 21.69 | 21.80 | 226,559 | -0.01(-0.03%) |
Sep 07, 2007 | 22.50 | 22.50 | 21.63 | 21.80 | 267,835 | -1.11(-4.85%) |
Sep 06, 2007 | 22.97 | 23.03 | 22.66 | 22.91 | 216,469 | -0.06(-0.26%) |
Sep 05, 2007 | 22.94 | 23.24 | 22.72 | 22.97 | 301,926 | -0.16(-0.71%) |
Sep 04, 2007 | 23.30 | 23.47 | 23.06 | 23.14 | 198,124 | -0.25(-1.06%) |
Aug 31, 2007 | 23.75 | 23.91 | 23.16 | 23.39 | 83,927 | -0.05(-0.22%) |
Aug 30, 2007 | 23.42 | 23.92 | 22.91 | 23.44 | 195,525 | -0.24(-1.02%) |
Aug 29, 2007 | 23.17 | 23.90 | 23.10 | 23.68 | 167,702 | +0.59(+2.55%) |
Aug 28, 2007 | 23.16 | 23.32 | 22.99 | 23.09 | 227,782 | -0.24(-1.04%) |
Aug 27, 2007 | 23.56 | 23.61 | 23.06 | 23.33 | 168,772 | -0.35(-1.46%) |
Aug 24, 2007 | 23.24 | 23.93 | 22.98 | 23.68 | 180,544 | +0.50(+2.14%) |
Aug 23, 2007 | 24.27 | 24.27 | 22.46 | 23.18 | 254,382 | -0.95(-3.93%) |
Aug 22, 2007 | 23.78 | 24.52 | 23.76 | 24.13 | 165,103 | +0.58(+2.44%) |
Aug 21, 2007 | 23.58 | 24.00 | 23.22 | 23.56 | 141,408 | -0.17(-0.72%) |
Aug 20, 2007 | 23.27 | 23.94 | 23.13 | 23.73 | 202,863 | +0.51(+2.20%) |
Aug 17, 2007 | 23.42 | 23.75 | 21.88 | 23.22 | 411,078 | +0.58(+2.57%) |
Aug 16, 2007 | 22.34 | 23.95 | 21.95 | 22.63 | 371,483 | +0.27(+1.23%) |
Aug 15, 2007 | 23.27 | 23.34 | 22.35 | 22.36 | 248,878 | -0.84(-3.61%) |
Aug 14, 2007 | 22.05 | 23.90 | 21.96 | 23.20 | 351,457 | +1.11(+5.00%) |
Aug 13, 2007 | 23.73 | 24.81 | 22.09 | 22.09 | 359,253 | -1.64(-6.89%) |
Aug 10, 2007 | 20.50 | 26.32 | 20.28 | 23.73 | 599,418 | +3.21(+15.66%) |
Aug 09, 2007 | 21.65 | 22.76 | 19.59 | 20.51 | 890,643 | -1.76(-7.90%) |
Aug 08, 2007 | 21.72 | 22.80 | 21.35 | 22.27 | 768,650 | +0.80(+3.72%) |
Aug 07, 2007 | 22.27 | 22.32 | 21.10 | 21.48 | 316,449 | -1.00(-4.45%) |
Aug 06, 2007 | 22.55 | 22.71 | 21.59 | 22.48 | 325,162 | -0.14(-0.61%) |
Aug 03, 2007 | 22.76 | 23.31 | 22.48 | 22.61 | 267,376 | -0.70(-3.00%) |
Aug 02, 2007 | 23.45 | 23.45 | 22.65 | 23.31 | 315,531 | -0.01(-0.03%) |
Aug 01, 2007 | 23.40 | 23.81 | 22.81 | 23.32 | 305,136 | -0.20(-0.83%) |
Jul 31, 2007 | 23.93 | 24.54 | 23.49 | 23.52 | 298,257 | -0.27(-1.13%) |
Jul 30, 2007 | 23.32 | 24.28 | 23.07 | 23.78 | 253,770 | +0.35(+1.48%) |
Jul 27, 2007 | 24.69 | 24.69 | 23.39 | 23.44 | 243,607 | -1.44(-5.78%) |
Jul 26, 2007 | 25.71 | 25.80 | 24.75 | 24.88 | 274,561 | -1.23(-4.71%) |
Jul 25, 2007 | 25.52 | 26.18 | 25.52 | 26.11 | 254,840 | +0.68(+2.68%) |
Jul 24, 2007 | 26.00 | 26.01 | 25.35 | 25.43 | 168,619 | -0.76(-2.90%) |
Jul 23, 2007 | 26.26 | 26.45 | 25.96 | 26.18 | 132,541 | -0.07(-0.25%) |
Jul 20, 2007 | 26.59 | 26.66 | 25.79 | 26.25 | 197,971 | -0.40(-1.50%) |
Jul 19, 2007 | 26.75 | 26.88 | 26.44 | 26.65 | 83,774 | -0.03(-0.10%) |
Jul 18, 2007 | 26.56 | 26.72 | 26.28 | 26.68 | 123,369 | +0.01(+0.02%) |
Jul 17, 2007 | 26.24 | 27.15 | 26.21 | 26.67 | 105,788 | +0.44(+1.67%) |
Jul 16, 2007 | 26.66 | 26.74 | 26.15 | 26.23 | 126,885 | -0.43(-1.60%) |
Jul 13, 2007 | 26.98 | 27.02 | 26.60 | 26.66 | 41,734 | -0.40(-1.47%) |
Jul 12, 2007 | 26.55 | 27.07 | 26.43 | 27.05 | 111,292 | +0.72(+2.73%) |
Jul 11, 2007 | 26.17 | 26.45 | 25.97 | 26.34 | 150,122 | +0.17(+0.65%) |
Jul 10, 2007 | 27.20 | 27.20 | 26.04 | 26.17 | 182,378 | -1.26(-4.60%) |
Jul 09, 2007 | 27.61 | 27.61 | 27.32 | 27.43 | 78,882 | -0.19(-0.69%) |
Jul 06, 2007 | 27.69 | 27.81 | 27.42 | 27.62 | 112,820 | -0.14(-0.50%) |
Jul 05, 2007 | 27.91 | 27.91 | 27.12 | 27.75 | 137,586 | -0.21(-0.75%) |
Jul 03, 2007 | 27.93 | 28.12 | 27.58 | 27.96 | 71,850 | +0.07(+0.23%) |