Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 24.43 | 24.66 | 24.14 | 24.29 | 494,874 | -0.22(-0.90%) |
Sep 27, 2007 | 24.57 | 24.57 | 24.38 | 24.51 | 355,260 | -0.03(-0.12%) |
Sep 26, 2007 | 24.60 | 24.68 | 24.43 | 24.54 | 444,728 | +0.05(+0.22%) |
Sep 25, 2007 | 24.72 | 24.86 | 24.43 | 24.48 | 580,078 | -0.34(-1.39%) |
Sep 24, 2007 | 24.95 | 25.00 | 24.73 | 24.83 | 351,950 | -0.07(-0.28%) |
Sep 21, 2007 | 25.00 | 25.00 | 24.79 | 24.90 | 1,859,064 | +0.13(+0.52%) |
Sep 20, 2007 | 24.91 | 25.12 | 24.73 | 24.77 | 305,296 | -0.15(-0.60%) |
Sep 19, 2007 | 24.93 | 24.98 | 24.80 | 24.92 | 500,952 | +0.12(+0.46%) |
Sep 18, 2007 | 24.59 | 24.90 | 24.43 | 24.80 | 761,518 | +0.30(+1.22%) |
Sep 17, 2007 | 24.75 | 24.89 | 24.48 | 24.50 | 671,258 | -0.37(-1.47%) |
Sep 14, 2007 | 24.68 | 25.07 | 24.68 | 24.87 | 719,184 | +0.08(+0.32%) |
Sep 13, 2007 | 25.03 | 25.03 | 24.68 | 24.79 | 641,676 | -0.20(-0.78%) |
Sep 12, 2007 | 24.73 | 25.07 | 24.66 | 24.98 | 678,112 | +0.21(+0.85%) |
Sep 11, 2007 | 24.25 | 24.77 | 24.25 | 24.77 | 324,290 | +0.56(+2.33%) |
Sep 10, 2007 | 24.46 | 24.55 | 23.91 | 24.21 | 342,630 | -0.22(-0.90%) |
Sep 07, 2007 | 24.90 | 25.14 | 24.37 | 24.43 | 834,416 | -0.65(-2.59%) |
Sep 06, 2007 | 24.57 | 25.17 | 24.50 | 25.08 | 499,926 | +0.57(+2.35%) |
Sep 05, 2007 | 24.12 | 24.58 | 24.12 | 24.50 | 286,536 | +0.16(+0.66%) |
Sep 04, 2007 | 24.23 | 24.50 | 24.16 | 24.34 | 340,138 | +0.06(+0.25%) |
Aug 31, 2007 | 24.34 | 24.34 | 23.93 | 24.29 | 289,918 | +0.20(+0.83%) |
Aug 30, 2007 | 23.68 | 24.27 | 23.55 | 24.09 | 637,000 | +0.43(+1.80%) |
Aug 29, 2007 | 23.71 | 23.98 | 23.35 | 23.66 | 397,130 | +0.00(+0.02%) |
Aug 28, 2007 | 23.93 | 24.05 | 23.61 | 23.66 | 471,220 | -0.35(-1.46%) |
Aug 27, 2007 | 24.07 | 24.37 | 23.90 | 24.00 | 348,300 | -0.22(-0.91%) |
Aug 24, 2007 | 24.00 | 24.32 | 23.96 | 24.23 | 349,548 | +0.28(+1.17%) |
Aug 23, 2007 | 24.14 | 24.47 | 23.88 | 23.95 | 364,852 | -0.30(-1.26%) |
Aug 22, 2007 | 24.23 | 24.47 | 24.02 | 24.25 | 621,140 | +0.23(+0.94%) |
Aug 21, 2007 | 23.91 | 24.27 | 23.86 | 24.02 | 494,490 | +0.01(+0.06%) |
Aug 20, 2007 | 23.98 | 24.18 | 23.81 | 24.01 | 235,380 | +0.04(+0.17%) |
Aug 17, 2007 | 24.02 | 24.12 | 23.50 | 23.97 | 439,806 | +0.48(+2.04%) |
Aug 16, 2007 | 23.90 | 24.09 | 23.04 | 23.49 | 859,712 | -0.46(-1.92%) |
Aug 15, 2007 | 23.89 | 24.34 | 23.82 | 23.95 | 497,172 | -0.07(-0.31%) |
Aug 14, 2007 | 23.76 | 24.27 | 23.66 | 24.02 | 612,102 | +0.27(+1.16%) |
Aug 13, 2007 | 23.84 | 24.30 | 23.59 | 23.75 | 556,840 | -0.12(-0.52%) |
Aug 10, 2007 | 23.59 | 24.34 | 23.36 | 23.88 | 764,910 | +0.18(+0.78%) |
Aug 09, 2007 | 23.52 | 24.42 | 23.36 | 23.69 | 1,255,300 | +0.01(+0.02%) |
Aug 08, 2007 | 23.98 | 24.66 | 23.55 | 23.68 | 1,667,044 | -0.29(-1.19%) |
Aug 07, 2007 | 24.21 | 24.96 | 23.84 | 23.97 | 1,904,678 | -1.35(-5.33%) |
Aug 06, 2007 | 24.80 | 25.35 | 24.75 | 25.32 | 885,624 | +0.62(+2.53%) |
Aug 03, 2007 | 24.84 | 25.43 | 24.61 | 24.70 | 950,114 | -0.66(-2.58%) |
Aug 02, 2007 | 24.90 | 25.73 | 24.50 | 25.35 | 1,738,862 | +0.36(+1.44%) |
Aug 01, 2007 | 24.75 | 25.12 | 24.67 | 24.99 | 780,350 | +0.16(+0.66%) |
Jul 31, 2007 | 25.23 | 25.30 | 24.70 | 24.82 | 727,504 | -0.30(-1.21%) |
Jul 30, 2007 | 24.88 | 25.23 | 24.58 | 25.13 | 579,492 | +0.27(+1.11%) |
Jul 27, 2007 | 24.88 | 25.12 | 24.62 | 24.86 | 923,990 | -0.11(-0.46%) |
Jul 26, 2007 | 25.07 | 25.18 | 24.62 | 24.97 | 893,336 | -0.19(-0.74%) |
Jul 25, 2007 | 25.00 | 25.32 | 25.00 | 25.16 | 573,504 | +0.21(+0.82%) |
Jul 24, 2007 | 25.39 | 25.54 | 24.73 | 24.95 | 826,412 | -0.50(-1.95%) |
Jul 23, 2007 | 25.41 | 25.60 | 25.36 | 25.45 | 467,228 | +0.05(+0.18%) |
Jul 20, 2007 | 25.27 | 25.52 | 25.02 | 25.40 | 674,412 | +0.08(+0.32%) |
Jul 19, 2007 | 25.20 | 25.57 | 25.08 | 25.32 | 826,722 | +0.18(+0.72%) |
Jul 18, 2007 | 24.95 | 25.16 | 24.95 | 25.14 | 747,918 | +0.02(+0.06%) |
Jul 17, 2007 | 25.16 | 25.20 | 25.04 | 25.12 | 664,286 | -0.02(-0.10%) |
Jul 16, 2007 | 25.09 | 25.27 | 25.00 | 25.15 | 698,052 | -0.03(-0.10%) |
Jul 13, 2007 | 25.18 | 25.25 | 24.96 | 25.18 | 399,262 | -0.06(-0.26%) |
Jul 12, 2007 | 25.23 | 25.27 | 25.08 | 25.24 | 409,334 | +0.16(+0.66%) |
Jul 11, 2007 | 24.95 | 25.14 | 24.94 | 25.07 | 393,828 | +0.07(+0.30%) |
Jul 10, 2007 | 25.16 | 25.22 | 24.82 | 25.00 | 704,268 | -0.28(-1.11%) |
Jul 09, 2007 | 25.16 | 25.31 | 24.90 | 25.28 | 360,172 | +0.18(+0.72%) |
Jul 06, 2007 | 24.93 | 25.25 | 24.93 | 25.10 | 349,492 | +0.17(+0.66%) |
Jul 05, 2007 | 24.82 | 25.02 | 24.67 | 24.93 | 458,112 | +0.19(+0.77%) |
Jul 03, 2007 | 24.73 | 24.98 | 24.70 | 24.75 | 166,370 | +0.04(+0.14%) |