Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 22.77 | 22.90 | 22.37 | 22.65 | 634,591 | -0.19(-0.83%) |
Sep 27, 2007 | 23.41 | 23.42 | 22.65 | 22.84 | 646,514 | -0.45(-1.94%) |
Sep 26, 2007 | 23.19 | 23.55 | 23.06 | 23.29 | 465,452 | +0.26(+1.12%) |
Sep 25, 2007 | 23.07 | 23.09 | 22.76 | 23.03 | 508,055 | -0.20(-0.84%) |
Sep 24, 2007 | 23.57 | 23.70 | 22.99 | 23.23 | 782,112 | -0.28(-1.20%) |
Sep 21, 2007 | 23.51 | 23.80 | 23.40 | 23.51 | 513,300 | +0.19(+0.81%) |
Sep 20, 2007 | 24.11 | 24.11 | 23.31 | 23.32 | 329,854 | -0.82(-3.39%) |
Sep 19, 2007 | 23.59 | 24.39 | 23.46 | 24.14 | 541,278 | +0.73(+3.12%) |
Sep 18, 2007 | 23.00 | 23.66 | 22.88 | 23.41 | 406,316 | +0.61(+2.68%) |
Sep 17, 2007 | 23.11 | 23.11 | 22.80 | 22.80 | 472,605 | -0.38(-1.63%) |
Sep 14, 2007 | 23.16 | 23.53 | 22.83 | 23.17 | 295,676 | +0.01(+0.05%) |
Sep 13, 2007 | 23.59 | 23.60 | 22.99 | 23.16 | 344,797 | -0.32(-1.37%) |
Sep 12, 2007 | 23.58 | 23.67 | 23.33 | 23.48 | 742,370 | -0.11(-0.48%) |
Sep 11, 2007 | 23.65 | 23.84 | 23.23 | 23.60 | 577,364 | -0.05(-0.21%) |
Sep 10, 2007 | 24.60 | 24.63 | 23.57 | 23.65 | 545,729 | -0.87(-3.54%) |
Sep 07, 2007 | 25.03 | 25.11 | 24.38 | 24.51 | 480,077 | -0.70(-2.77%) |
Sep 06, 2007 | 25.23 | 25.46 | 25.07 | 25.21 | 177,246 | -0.02(-0.07%) |
Sep 05, 2007 | 25.45 | 25.51 | 25.12 | 25.23 | 177,088 | -0.34(-1.33%) |
Sep 04, 2007 | 25.67 | 25.88 | 25.45 | 25.57 | 160,237 | -0.12(-0.47%) |
Aug 31, 2007 | 24.89 | 25.79 | 24.89 | 25.69 | 278,826 | +0.80(+3.21%) |
Aug 30, 2007 | 25.16 | 25.12 | 24.71 | 24.89 | 227,162 | -0.27(-1.08%) |
Aug 29, 2007 | 24.69 | 25.21 | 24.66 | 25.16 | 336,371 | +0.61(+2.49%) |
Aug 28, 2007 | 25.40 | 25.47 | 24.52 | 24.55 | 381,836 | -0.96(-3.77%) |
Aug 27, 2007 | 25.84 | 25.92 | 25.49 | 25.51 | 255,617 | -0.31(-1.22%) |
Aug 24, 2007 | 25.35 | 25.84 | 25.35 | 25.83 | 217,465 | +0.48(+1.89%) |
Aug 23, 2007 | 25.48 | 25.70 | 25.14 | 25.35 | 263,088 | -0.13(-0.52%) |
Aug 22, 2007 | 25.58 | 25.64 | 25.21 | 25.48 | 261,657 | +0.14(+0.57%) |
Aug 21, 2007 | 25.04 | 25.38 | 24.90 | 25.34 | 300,922 | +0.30(+1.18%) |
Aug 20, 2007 | 24.97 | 25.12 | 24.84 | 25.04 | 325,403 | +0.17(+0.68%) |
Aug 17, 2007 | 25.16 | 25.54 | 24.47 | 24.87 | 458,775 | +0.25(+1.02%) |
Aug 16, 2007 | 23.52 | 24.69 | 23.28 | 24.62 | 809,613 | +0.94(+3.96%) |
Aug 15, 2007 | 24.07 | 24.31 | 23.62 | 23.68 | 440,176 | -0.51(-2.11%) |
Aug 14, 2007 | 24.55 | 25.07 | 24.19 | 24.19 | 266,267 | -0.45(-1.81%) |
Aug 13, 2007 | 25.29 | 26.13 | 24.57 | 24.64 | 342,412 | -0.54(-2.15%) |
Aug 10, 2007 | 23.94 | 25.72 | 23.90 | 25.18 | 794,193 | +1.25(+5.20%) |
Aug 09, 2007 | 24.94 | 25.18 | 23.75 | 23.94 | 1,151,707 | -1.47(-5.79%) |
Aug 08, 2007 | 25.60 | 25.73 | 24.98 | 25.41 | 956,656 | +0.04(+0.17%) |
Aug 07, 2007 | 25.63 | 25.87 | 25.14 | 25.36 | 501,378 | -0.27(-1.06%) |
Aug 06, 2007 | 26.04 | 26.04 | 25.49 | 25.63 | 602,003 | -0.48(-1.83%) |
Aug 03, 2007 | 26.18 | 26.27 | 25.98 | 26.11 | 1,084,147 | +0.35(+1.34%) |
Aug 02, 2007 | 25.41 | 25.79 | 25.41 | 25.77 | 527,766 | +0.42(+1.66%) |
Aug 01, 2007 | 25.55 | 25.67 | 25.11 | 25.35 | 1,101,474 | -0.34(-1.32%) |
Jul 31, 2007 | 26.60 | 26.68 | 25.68 | 25.68 | 678,307 | -0.91(-3.43%) |
Jul 30, 2007 | 26.60 | 26.88 | 26.35 | 26.60 | 417,603 | -0.06(-0.24%) |
Jul 27, 2007 | 27.18 | 27.19 | 26.66 | 26.66 | 389,784 | -0.60(-2.19%) |
Jul 26, 2007 | 27.55 | 27.96 | 27.08 | 27.26 | 735,376 | -0.75(-2.67%) |
Jul 25, 2007 | 27.98 | 28.18 | 27.83 | 28.01 | 614,880 | +0.21(+0.75%) |
Jul 24, 2007 | 28.31 | 28.53 | 27.69 | 27.80 | 405,839 | -0.67(-2.34%) |
Jul 23, 2007 | 27.72 | 28.47 | 27.72 | 28.47 | 602,003 | +0.75(+2.72%) |
Jul 20, 2007 | 27.74 | 27.99 | 27.60 | 27.71 | 849,990 | -0.08(-0.27%) |
Jul 19, 2007 | 25.98 | 28.12 | 25.98 | 27.79 | 1,808,555 | +1.72(+6.59%) |
Jul 18, 2007 | 26.26 | 26.59 | 25.82 | 26.07 | 750,478 | -0.29(-1.10%) |
Jul 17, 2007 | 26.36 | 27.22 | 26.19 | 26.36 | 566,713 | -0.01(-0.05%) |
Jul 16, 2007 | 26.31 | 26.50 | 26.23 | 26.37 | 314,752 | -0.06(-0.21%) |
Jul 13, 2007 | 26.48 | 26.66 | 26.34 | 26.43 | 241,628 | -0.10(-0.38%) |
Jul 12, 2007 | 26.42 | 26.57 | 26.30 | 26.53 | 279,144 | +0.23(+0.86%) |
Jul 11, 2007 | 26.08 | 26.34 | 26.07 | 26.30 | 160,396 | +0.19(+0.72%) |
Jul 10, 2007 | 26.21 | 26.28 | 26.01 | 26.11 | 301,558 | -0.18(-0.69%) |
Jul 09, 2007 | 26.36 | 26.41 | 26.18 | 26.29 | 201,250 | -0.06(-0.24%) |
Jul 06, 2007 | 26.18 | 26.42 | 26.16 | 26.36 | 235,746 | +0.14(+0.53%) |
Jul 05, 2007 | 26.16 | 26.32 | 26.09 | 26.22 | 336,689 | +0.04(+0.17%) |
Jul 03, 2007 | 26.18 | 26.41 | 26.17 | 26.18 | 247,827 | +0.03(+0.12%) |