Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 24.24 | 24.42 | 24.19 | 24.25 | 399,709 | -0.02(-0.09%) |
Sep 27, 2007 | 24.13 | 24.28 | 24.08 | 24.27 | 611,191 | +0.43(+1.80%) |
Sep 26, 2007 | 23.94 | 23.98 | 23.80 | 23.84 | 1,641,355 | -0.11(-0.46%) |
Sep 25, 2007 | 24.11 | 24.14 | 23.87 | 23.95 | 1,389,971 | +0.03(+0.12%) |
Sep 24, 2007 | 23.87 | 24.06 | 23.84 | 23.92 | 602,660 | -0.01(-0.06%) |
Sep 21, 2007 | 23.82 | 24.00 | 23.82 | 23.93 | 640,911 | -0.15(-0.60%) |
Sep 20, 2007 | 24.32 | 24.35 | 23.90 | 24.08 | 1,621,266 | -0.34(-1.40%) |
Sep 19, 2007 | 24.49 | 24.67 | 24.33 | 24.42 | 748,647 | +0.12(+0.48%) |
Sep 18, 2007 | 23.91 | 24.35 | 23.85 | 24.30 | 1,550,406 | +0.23(+0.94%) |
Sep 17, 2007 | 24.17 | 24.22 | 24.02 | 24.08 | 437,410 | -0.14(-0.57%) |
Sep 14, 2007 | 24.00 | 24.27 | 24.00 | 24.22 | 684,528 | +0.31(+1.31%) |
Sep 13, 2007 | 23.95 | 24.02 | 23.72 | 23.90 | 994,252 | +0.28(+1.20%) |
Sep 12, 2007 | 23.63 | 23.70 | 23.53 | 23.62 | 414,707 | -0.08(-0.34%) |
Sep 11, 2007 | 23.74 | 23.74 | 23.61 | 23.70 | 465,204 | +0.03(+0.12%) |
Sep 10, 2007 | 24.35 | 24.35 | 23.52 | 23.67 | 1,139,276 | +0.00(+0.00%) |
Sep 07, 2007 | 23.62 | 23.72 | 23.50 | 23.67 | 734,888 | -0.47(-1.93%) |
Sep 06, 2007 | 24.01 | 24.22 | 23.74 | 24.14 | 1,115,609 | +0.11(+0.45%) |
Sep 05, 2007 | 24.27 | 24.27 | 23.79 | 24.03 | 614,768 | -0.31(-1.28%) |
Sep 04, 2007 | 24.20 | 24.39 | 24.16 | 24.34 | 610,778 | +0.41(+1.73%) |
Aug 31, 2007 | 23.87 | 24.13 | 23.74 | 23.93 | 784,559 | +0.78(+3.36%) |
Aug 30, 2007 | 23.02 | 23.32 | 22.93 | 23.15 | 820,058 | -0.47(-2.00%) |
Aug 29, 2007 | 23.30 | 23.62 | 23.26 | 23.62 | 1,180,829 | +0.36(+1.53%) |
Aug 28, 2007 | 23.69 | 23.77 | 23.25 | 23.26 | 1,410,886 | -0.33(-1.39%) |
Aug 27, 2007 | 23.62 | 23.74 | 23.53 | 23.59 | 499,327 | +0.09(+0.37%) |
Aug 24, 2007 | 23.30 | 23.50 | 23.23 | 23.50 | 920,639 | +0.11(+0.47%) |
Aug 23, 2007 | 23.39 | 23.53 | 23.29 | 23.39 | 1,133,359 | +0.04(+0.16%) |
Aug 22, 2007 | 23.13 | 23.44 | 23.13 | 23.36 | 1,171,472 | +0.03(+0.12%) |
Aug 21, 2007 | 23.20 | 23.42 | 23.14 | 23.33 | 1,505,550 | +0.23(+0.98%) |
Aug 20, 2007 | 23.16 | 23.43 | 22.94 | 23.10 | 2,182,236 | -0.07(-0.28%) |
Aug 17, 2007 | 22.74 | 23.32 | 22.74 | 23.17 | 2,465,610 | -0.05(-0.22%) |
Aug 16, 2007 | 23.33 | 23.63 | 22.77 | 23.22 | 3,000,941 | -0.71(-2.98%) |
Aug 15, 2007 | 24.30 | 24.43 | 23.93 | 23.93 | 1,288,565 | -0.55(-2.23%) |
Aug 14, 2007 | 24.75 | 24.83 | 24.43 | 24.48 | 851,429 | -0.09(-0.38%) |
Aug 13, 2007 | 24.57 | 24.76 | 24.55 | 24.57 | 973,613 | +0.23(+0.96%) |
Aug 10, 2007 | 24.34 | 24.39 | 23.90 | 24.34 | 1,294,481 | -0.28(-1.12%) |
Aug 09, 2007 | 24.96 | 25.04 | 24.53 | 24.62 | 2,033,895 | -0.82(-3.23%) |
Aug 08, 2007 | 25.42 | 25.49 | 25.23 | 25.44 | 1,112,534 | -0.21(-0.82%) |
Aug 07, 2007 | 25.07 | 25.74 | 24.52 | 25.65 | 1,235,454 | +0.15(+0.57%) |
Aug 06, 2007 | 25.68 | 25.79 | 25.23 | 25.50 | 1,390,103 | +0.23(+0.89%) |
Aug 03, 2007 | 25.36 | 25.58 | 25.27 | 25.28 | 784,834 | -0.30(-1.17%) |
Aug 02, 2007 | 25.43 | 25.67 | 25.43 | 25.58 | 1,113,239 | -0.48(-1.84%) |
Aug 01, 2007 | 26.09 | 26.20 | 25.64 | 26.05 | 1,370,383 | -0.12(-0.47%) |
Jul 31, 2007 | 26.49 | 26.50 | 26.08 | 26.18 | 848,127 | +0.01(+0.06%) |
Jul 30, 2007 | 26.31 | 26.44 | 25.98 | 26.16 | 1,247,287 | +0.25(+0.98%) |
Jul 27, 2007 | 26.24 | 26.32 | 25.80 | 25.91 | 1,431,525 | -0.07(-0.28%) |
Jul 26, 2007 | 26.65 | 26.66 | 25.45 | 25.98 | 939,627 | -0.79(-2.96%) |
Jul 25, 2007 | 26.89 | 26.96 | 26.60 | 26.77 | 889,974 | +0.01(+0.05%) |
Jul 24, 2007 | 26.96 | 27.04 | 26.62 | 26.76 | 651,643 | -0.06(-0.22%) |
Jul 23, 2007 | 26.85 | 26.93 | 26.76 | 26.82 | 448,693 | -0.28(-1.02%) |
Jul 20, 2007 | 26.98 | 27.20 | 26.89 | 27.09 | 2,605,749 | +0.20(+0.76%) |
Jul 19, 2007 | 26.78 | 27.47 | 26.71 | 26.89 | 1,907,461 | +0.17(+0.63%) |
Jul 18, 2007 | 26.72 | 26.80 | 26.45 | 26.72 | 1,768,492 | -0.24(-0.89%) |
Jul 17, 2007 | 26.92 | 27.00 | 26.88 | 26.96 | 603,073 | -0.31(-1.15%) |
Jul 16, 2007 | 27.29 | 27.36 | 27.24 | 27.28 | 411,267 | -0.03(-0.11%) |
Jul 13, 2007 | 27.24 | 27.36 | 27.14 | 27.30 | 555,728 | +0.34(+1.27%) |
Jul 12, 2007 | 26.71 | 26.96 | 26.68 | 26.96 | 423,238 | +0.35(+1.31%) |
Jul 11, 2007 | 26.56 | 26.68 | 26.46 | 26.61 | 420,486 | +0.02(+0.08%) |
Jul 10, 2007 | 26.67 | 26.75 | 26.56 | 26.59 | 440,712 | -0.33(-1.21%) |
Jul 09, 2007 | 26.88 | 27.01 | 26.86 | 26.92 | 514,600 | +0.07(+0.24%) |
Jul 06, 2007 | 26.77 | 26.96 | 26.75 | 26.85 | 391,178 | -0.06(-0.22%) |
Jul 05, 2007 | 27.11 | 27.11 | 26.85 | 26.91 | 649,029 | -0.31(-1.12%) |
Jul 03, 2007 | 27.18 | 27.24 | 27.04 | 27.22 | 3,864,457 | +0.04(+0.13%) |