Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 24.47 | 24.84 | 24.26 | 24.73 | 98,733 | -0.18(-0.72%) |
Sep 27, 2007 | 24.48 | 25.05 | 24.38 | 24.90 | 128,839 | +0.94(+3.92%) |
Sep 26, 2007 | 23.82 | 24.06 | 23.73 | 23.97 | 115,405 | -0.07(-0.28%) |
Sep 25, 2007 | 23.87 | 24.19 | 23.76 | 24.03 | 108,930 | -0.64(-2.58%) |
Sep 24, 2007 | 24.67 | 26.42 | 24.50 | 24.67 | 168,009 | -0.49(-1.96%) |
Sep 21, 2007 | 25.24 | 25.32 | 24.91 | 25.16 | 68,789 | +0.13(+0.52%) |
Sep 20, 2007 | 24.97 | 25.39 | 24.87 | 25.03 | 116,538 | -0.33(-1.32%) |
Sep 19, 2007 | 25.42 | 25.53 | 25.19 | 25.37 | 87,889 | +0.23(+0.91%) |
Sep 18, 2007 | 23.97 | 25.19 | 23.79 | 25.14 | 94,039 | +1.85(+7.96%) |
Sep 17, 2007 | 23.09 | 23.29 | 22.92 | 23.29 | 141,464 | -0.98(-4.02%) |
Sep 14, 2007 | 24.16 | 24.46 | 23.90 | 24.26 | 174,807 | -0.94(-3.73%) |
Sep 13, 2007 | 25.34 | 25.57 | 24.95 | 25.20 | 107,312 | -0.62(-2.39%) |
Sep 12, 2007 | 25.52 | 26.04 | 25.52 | 25.82 | 75,264 | +0.30(+1.19%) |
Sep 11, 2007 | 25.46 | 25.61 | 25.37 | 25.52 | 43,539 | +0.31(+1.23%) |
Sep 10, 2007 | 25.47 | 25.49 | 25.02 | 25.21 | 69,437 | -0.81(-3.11%) |
Sep 07, 2007 | 25.91 | 26.23 | 25.78 | 26.02 | 75,587 | -0.59(-2.21%) |
Sep 06, 2007 | 26.43 | 26.75 | 26.18 | 26.60 | 78,501 | -0.33(-1.24%) |
Sep 05, 2007 | 27.34 | 27.34 | 26.59 | 26.94 | 87,241 | -0.67(-2.44%) |
Sep 04, 2007 | 26.99 | 27.91 | 26.93 | 27.61 | 80,281 | +0.61(+2.27%) |
Aug 31, 2007 | 27.20 | 27.34 | 26.86 | 27.00 | 64,096 | +0.07(+0.28%) |
Aug 30, 2007 | 26.64 | 27.24 | 26.55 | 26.92 | 61,668 | -0.45(-1.65%) |
Aug 29, 2007 | 26.65 | 27.48 | 26.60 | 27.38 | 78,015 | +1.27(+4.85%) |
Aug 28, 2007 | 26.52 | 26.52 | 26.11 | 26.11 | 50,499 | -0.65(-2.42%) |
Aug 27, 2007 | 26.57 | 26.93 | 26.39 | 26.76 | 49,852 | +0.38(+1.43%) |
Aug 24, 2007 | 25.71 | 26.47 | 25.69 | 26.38 | 81,414 | +0.44(+1.69%) |
Aug 23, 2007 | 26.52 | 26.52 | 25.86 | 25.94 | 249,747 | -0.59(-2.21%) |
Aug 22, 2007 | 26.00 | 26.62 | 25.98 | 26.53 | 113,786 | +1.05(+4.12%) |
Aug 21, 2007 | 25.35 | 25.73 | 25.35 | 25.48 | 55,841 | +0.03(+0.12%) |
Aug 20, 2007 | 25.49 | 25.89 | 25.14 | 25.45 | 80,605 | -0.33(-1.27%) |
Aug 17, 2007 | 26.13 | 26.13 | 25.08 | 25.78 | 111,358 | +0.38(+1.48%) |
Aug 16, 2007 | 25.34 | 25.49 | 24.71 | 25.40 | 86,594 | -0.40(-1.56%) |
Aug 15, 2007 | 26.21 | 26.68 | 25.80 | 25.80 | 61,020 | -0.69(-2.61%) |
Aug 14, 2007 | 27.28 | 27.28 | 26.29 | 26.49 | 92,421 | -0.48(-1.76%) |
Aug 13, 2007 | 27.46 | 27.46 | 26.97 | 26.97 | 50,823 | -0.39(-1.42%) |
Aug 10, 2007 | 26.92 | 27.80 | 26.57 | 27.36 | 155,869 | -0.43(-1.56%) |
Aug 09, 2007 | 28.20 | 28.43 | 27.75 | 27.79 | 78,825 | -0.85(-2.98%) |
Aug 08, 2007 | 28.62 | 29.13 | 28.36 | 28.64 | 87,241 | +0.95(+3.41%) |
Aug 07, 2007 | 27.37 | 27.93 | 27.33 | 27.70 | 96,791 | -0.12(-0.42%) |
Aug 06, 2007 | 27.73 | 28.09 | 27.47 | 27.81 | 84,490 | -0.64(-2.25%) |
Aug 03, 2007 | 28.56 | 28.70 | 28.34 | 28.46 | 69,113 | +0.12(+0.41%) |
Aug 02, 2007 | 28.15 | 28.60 | 28.15 | 28.34 | 58,916 | +0.29(+1.03%) |
Aug 01, 2007 | 28.15 | 28.16 | 27.44 | 28.05 | 74,454 | +0.33(+1.18%) |
Jul 31, 2007 | 28.26 | 28.59 | 27.44 | 27.72 | 159,107 | +0.24(+0.88%) |
Jul 30, 2007 | 27.25 | 27.69 | 27.00 | 27.48 | 158,459 | +0.23(+0.86%) |
Jul 27, 2007 | 27.34 | 27.64 | 26.98 | 27.25 | 85,785 | -0.75(-2.69%) |
Jul 26, 2007 | 28.14 | 28.29 | 27.65 | 28.00 | 79,958 | -1.16(-3.96%) |
Jul 25, 2007 | 29.30 | 29.45 | 28.89 | 29.16 | 101,809 | +0.07(+0.26%) |
Jul 24, 2007 | 29.40 | 29.59 | 29.07 | 29.08 | 180,472 | -0.71(-2.38%) |
Jul 23, 2007 | 30.03 | 30.08 | 29.66 | 29.79 | 73,645 | -0.38(-1.27%) |
Jul 20, 2007 | 30.37 | 30.45 | 29.95 | 30.17 | 97,277 | -0.72(-2.32%) |
Jul 19, 2007 | 30.98 | 31.06 | 30.71 | 30.89 | 79,148 | -0.51(-1.61%) |
Jul 18, 2007 | 31.33 | 31.43 | 30.95 | 31.40 | 86,108 | -0.39(-1.22%) |
Jul 17, 2007 | 31.76 | 32.06 | 31.72 | 31.79 | 59,563 | +0.04(+0.12%) |
Jul 16, 2007 | 31.58 | 31.90 | 31.49 | 31.75 | 74,616 | +0.09(+0.29%) |
Jul 13, 2007 | 31.79 | 31.80 | 31.35 | 31.66 | 79,472 | -0.46(-1.42%) |
Jul 12, 2007 | 31.48 | 32.28 | 31.43 | 32.11 | 55,841 | +0.57(+1.80%) |
Jul 11, 2007 | 31.47 | 31.63 | 31.37 | 31.55 | 33,019 | -0.07(-0.23%) |
Jul 10, 2007 | 32.04 | 32.13 | 31.56 | 31.62 | 61,668 | -0.99(-3.05%) |
Jul 09, 2007 | 32.42 | 32.89 | 32.15 | 32.61 | 60,211 | +0.38(+1.19%) |
Jul 06, 2007 | 31.76 | 32.37 | 31.76 | 32.23 | 58,107 | +0.26(+0.81%) |
Jul 05, 2007 | 32.11 | 32.23 | 31.81 | 31.97 | 92,906 | +0.41(+1.29%) |
Jul 03, 2007 | 31.66 | 31.66 | 31.45 | 31.56 | 40,302 | -0.42(-1.31%) |