Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 24.94 | 24.95 | 24.31 | 24.46 | 800,300 | -0.58(-2.32%) |
Sep 27, 2007 | 24.80 | 25.07 | 24.55 | 25.04 | 644,400 | +0.13(+0.52%) |
Sep 26, 2007 | 24.13 | 25.05 | 24.11 | 24.91 | 738,500 | +0.95(+3.96%) |
Sep 25, 2007 | 23.81 | 24.28 | 23.57 | 23.96 | 1,009,400 | +0.09(+0.38%) |
Sep 24, 2007 | 23.87 | 24.29 | 23.59 | 23.87 | 1,077,200 | +0.13(+0.55%) |
Sep 21, 2007 | 23.76 | 24.08 | 23.57 | 23.74 | 1,836,100 | +0.20(+0.85%) |
Sep 20, 2007 | 23.14 | 23.59 | 22.88 | 23.54 | 592,800 | +0.40(+1.73%) |
Sep 19, 2007 | 23.34 | 24.08 | 23.12 | 23.14 | 993,500 | +0.10(+0.43%) |
Sep 18, 2007 | 22.28 | 23.08 | 22.04 | 23.04 | 720,700 | +0.76(+3.41%) |
Sep 17, 2007 | 22.90 | 22.90 | 21.95 | 22.28 | 873,300 | -0.65(-2.83%) |
Sep 14, 2007 | 22.56 | 23.07 | 21.90 | 22.93 | 660,600 | +0.37(+1.64%) |
Sep 13, 2007 | 22.56 | 22.95 | 22.20 | 22.56 | 807,700 | +0.17(+0.76%) |
Sep 12, 2007 | 22.45 | 22.66 | 22.27 | 22.39 | 659,000 | -0.06(-0.27%) |
Sep 11, 2007 | 21.62 | 22.57 | 21.68 | 22.45 | 672,100 | +0.83(+3.84%) |
Sep 10, 2007 | 21.92 | 22.03 | 21.02 | 21.62 | 497,400 | -0.23(-1.05%) |
Sep 07, 2007 | 21.89 | 22.06 | 21.62 | 21.85 | 625,900 | -0.35(-1.58%) |
Sep 06, 2007 | 21.85 | 22.21 | 21.53 | 22.20 | 413,600 | +0.35(+1.60%) |
Sep 05, 2007 | 21.95 | 22.09 | 21.75 | 21.85 | 386,200 | -0.32(-1.44%) |
Sep 04, 2007 | 22.01 | 22.55 | 21.90 | 22.17 | 654,300 | +0.06(+0.27%) |
Aug 31, 2007 | 21.88 | 22.33 | 21.72 | 22.11 | 511,100 | +0.23(+1.05%) |
Aug 30, 2007 | 22.20 | 22.36 | 21.79 | 21.88 | 524,400 | -0.32(-1.44%) |
Aug 29, 2007 | 22.00 | 22.32 | 21.61 | 22.20 | 427,600 | +0.36(+1.65%) |
Aug 28, 2007 | 22.06 | 22.22 | 21.82 | 21.84 | 437,500 | -0.33(-1.49%) |
Aug 27, 2007 | 21.96 | 22.39 | 21.79 | 22.17 | 426,700 | +0.03(+0.14%) |
Aug 24, 2007 | 21.69 | 22.32 | 21.55 | 22.14 | 849,100 | +0.46(+2.12%) |
Aug 23, 2007 | 22.37 | 22.49 | 21.59 | 21.68 | 899,000 | -0.69(-3.08%) |
Aug 22, 2007 | 22.34 | 22.62 | 22.18 | 22.37 | 608,500 | +0.11(+0.49%) |
Aug 21, 2007 | 22.51 | 22.73 | 22.23 | 22.26 | 536,700 | -0.25(-1.11%) |
Aug 20, 2007 | 22.96 | 23.24 | 22.34 | 22.51 | 641,300 | -0.49(-2.13%) |
Aug 17, 2007 | 21.65 | 23.44 | 21.65 | 23.00 | 1,226,281 | +1.35(+6.24%) |
Aug 16, 2007 | 22.23 | 22.71 | 20.83 | 21.65 | 1,456,900 | -0.58(-2.61%) |
Aug 15, 2007 | 22.71 | 23.19 | 22.14 | 22.23 | 579,900 | -0.40(-1.77%) |
Aug 14, 2007 | 22.48 | 23.07 | 22.48 | 22.63 | 607,300 | +0.09(+0.40%) |
Aug 13, 2007 | 23.06 | 24.01 | 22.35 | 22.54 | 885,100 | -0.52(-2.25%) |
Aug 10, 2007 | 23.43 | 23.70 | 22.40 | 23.06 | 1,675,500 | -0.84(-3.51%) |
Aug 09, 2007 | 24.32 | 24.45 | 23.22 | 23.90 | 1,551,900 | -0.42(-1.73%) |
Aug 08, 2007 | 23.94 | 24.54 | 23.82 | 24.32 | 2,069,600 | +0.66(+2.79%) |
Aug 07, 2007 | 22.85 | 23.79 | 22.56 | 23.66 | 1,490,300 | +0.81(+3.54%) |
Aug 06, 2007 | 21.67 | 22.91 | 21.13 | 22.85 | 1,562,000 | +1.19(+5.49%) |
Aug 03, 2007 | 21.95 | 22.38 | 21.66 | 21.66 | 1,084,700 | -0.72(-3.22%) |
Aug 02, 2007 | 21.66 | 22.38 | 21.66 | 22.38 | 1,639,500 | +0.72(+3.32%) |
Aug 01, 2007 | 20.82 | 21.76 | 20.47 | 21.66 | 1,383,300 | +0.73(+3.49%) |
Jul 31, 2007 | 20.62 | 21.99 | 19.98 | 20.93 | 2,360,100 | -1.20(-5.42%) |
Jul 30, 2007 | 21.87 | 22.43 | 21.56 | 22.13 | 1,066,000 | +0.23(+1.05%) |
Jul 27, 2007 | 22.15 | 22.28 | 21.64 | 21.90 | 944,300 | -0.35(-1.57%) |
Jul 26, 2007 | 22.72 | 22.90 | 21.79 | 22.25 | 801,700 | -0.85(-3.68%) |
Jul 25, 2007 | 23.14 | 23.38 | 22.79 | 23.10 | 779,400 | +0.08(+0.35%) |
Jul 24, 2007 | 23.78 | 23.89 | 22.94 | 23.02 | 674,400 | -1.15(-4.76%) |
Jul 23, 2007 | 24.16 | 24.47 | 24.01 | 24.17 | 312,800 | +0.09(+0.37%) |
Jul 20, 2007 | 24.41 | 24.45 | 23.83 | 24.08 | 756,000 | -0.38(-1.55%) |
Jul 19, 2007 | 24.50 | 24.69 | 24.41 | 24.46 | 527,000 | +0.30(+1.24%) |
Jul 18, 2007 | 23.96 | 24.18 | 23.75 | 24.16 | 428,100 | -0.07(-0.29%) |
Jul 17, 2007 | 24.13 | 24.45 | 24.13 | 24.23 | 513,000 | +0.09(+0.37%) |
Jul 16, 2007 | 24.52 | 24.52 | 24.09 | 24.14 | 476,200 | -0.50(-2.03%) |
Jul 13, 2007 | 24.65 | 24.73 | 24.56 | 24.64 | 272,200 | -0.04(-0.16%) |
Jul 12, 2007 | 24.75 | 24.82 | 24.58 | 24.68 | 604,900 | +0.07(+0.28%) |
Jul 11, 2007 | 24.39 | 24.72 | 24.30 | 24.61 | 594,300 | +0.25(+1.03%) |
Jul 10, 2007 | 24.59 | 24.99 | 24.36 | 24.36 | 496,700 | -0.46(-1.85%) |
Jul 09, 2007 | 24.52 | 24.91 | 24.52 | 24.82 | 601,500 | +0.27(+1.10%) |
Jul 06, 2007 | 24.54 | 24.77 | 24.46 | 24.55 | 1,126,700 | +0.10(+0.41%) |
Jul 05, 2007 | 24.68 | 24.71 | 24.25 | 24.45 | 1,081,400 | -0.11(-0.45%) |
Jul 03, 2007 | 24.60 | 24.79 | 24.56 | 24.56 | 1,296,600 | -0.01(-0.04%) |