Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 22.51 | 22.68 | 22.37 | 22.40 | 448,425 | -0.15(-0.68%) |
Sep 27, 2007 | 22.90 | 22.90 | 22.41 | 22.55 | 530,042 | -0.20(-0.89%) |
Sep 26, 2007 | 23.01 | 23.12 | 22.27 | 22.76 | 686,820 | -0.15(-0.64%) |
Sep 25, 2007 | 22.75 | 22.93 | 22.53 | 22.90 | 692,558 | -0.04(-0.16%) |
Sep 24, 2007 | 22.94 | 23.00 | 22.64 | 22.94 | 606,422 | -0.03(-0.14%) |
Sep 21, 2007 | 23.43 | 23.43 | 22.88 | 22.97 | 539,706 | -0.26(-1.13%) |
Sep 20, 2007 | 23.71 | 23.95 | 23.11 | 23.23 | 293,296 | -0.55(-2.30%) |
Sep 19, 2007 | 23.44 | 24.05 | 23.29 | 23.78 | 691,568 | +0.49(+2.10%) |
Sep 18, 2007 | 22.85 | 23.47 | 22.55 | 23.29 | 662,198 | +0.48(+2.11%) |
Sep 17, 2007 | 22.82 | 22.91 | 22.48 | 22.81 | 530,336 | -0.09(-0.37%) |
Sep 14, 2007 | 23.04 | 23.13 | 22.86 | 22.89 | 363,118 | -0.32(-1.36%) |
Sep 13, 2007 | 22.85 | 23.43 | 22.44 | 23.21 | 364,528 | +0.50(+2.19%) |
Sep 12, 2007 | 22.92 | 23.10 | 22.65 | 22.71 | 258,392 | -0.25(-1.09%) |
Sep 11, 2007 | 22.74 | 23.05 | 22.59 | 22.96 | 306,299 | +0.31(+1.38%) |
Sep 10, 2007 | 22.94 | 23.17 | 22.23 | 22.65 | 472,397 | -0.28(-1.20%) |
Sep 07, 2007 | 23.53 | 23.66 | 22.86 | 22.93 | 669,472 | -0.70(-2.95%) |
Sep 06, 2007 | 24.03 | 24.13 | 23.19 | 23.62 | 426,007 | -0.36(-1.50%) |
Sep 05, 2007 | 24.59 | 24.65 | 23.92 | 23.98 | 387,153 | -0.81(-3.27%) |
Sep 04, 2007 | 24.38 | 24.83 | 23.89 | 24.79 | 633,721 | +0.53(+2.17%) |
Aug 31, 2007 | 24.02 | 24.27 | 23.61 | 24.27 | 373,459 | +0.56(+2.36%) |
Aug 30, 2007 | 23.59 | 23.79 | 23.49 | 23.71 | 351,390 | -0.02(-0.07%) |
Aug 29, 2007 | 23.02 | 23.72 | 22.85 | 23.72 | 427,953 | +0.80(+3.48%) |
Aug 28, 2007 | 23.34 | 23.34 | 22.91 | 22.93 | 724,687 | -0.62(-2.61%) |
Aug 27, 2007 | 23.87 | 23.88 | 23.02 | 23.54 | 537,867 | -0.46(-1.92%) |
Aug 24, 2007 | 23.83 | 24.28 | 23.77 | 24.00 | 286,024 | +0.16(+0.66%) |
Aug 23, 2007 | 24.37 | 24.60 | 23.74 | 23.85 | 340,345 | -0.36(-1.51%) |
Aug 22, 2007 | 24.09 | 24.44 | 23.91 | 24.21 | 344,671 | +0.43(+1.82%) |
Aug 21, 2007 | 23.89 | 24.04 | 23.57 | 23.78 | 184,896 | -0.22(-0.93%) |
Aug 20, 2007 | 23.38 | 24.38 | 23.36 | 24.00 | 446,973 | +0.68(+2.90%) |
Aug 17, 2007 | 24.35 | 24.35 | 22.90 | 23.32 | 757,457 | -0.27(-1.13%) |
Aug 16, 2007 | 22.99 | 23.68 | 22.41 | 23.59 | 722,704 | +0.50(+2.18%) |
Aug 15, 2007 | 24.07 | 24.13 | 23.09 | 23.09 | 624,358 | -0.92(-3.83%) |
Aug 14, 2007 | 24.62 | 24.73 | 23.97 | 24.01 | 744,235 | -0.63(-2.55%) |
Aug 13, 2007 | 25.45 | 25.52 | 24.55 | 24.64 | 685,820 | -0.18(-0.72%) |
Aug 10, 2007 | 24.12 | 25.02 | 23.69 | 24.81 | 785,163 | +0.46(+1.88%) |
Aug 09, 2007 | 24.52 | 24.52 | 23.55 | 24.36 | 1,160,428 | -0.33(-1.33%) |
Aug 08, 2007 | 24.60 | 24.73 | 24.28 | 24.68 | 1,319,843 | +0.17(+0.69%) |
Aug 07, 2007 | 24.16 | 24.87 | 23.88 | 24.51 | 975,250 | +0.23(+0.97%) |
Aug 06, 2007 | 24.49 | 24.81 | 23.83 | 24.28 | 1,038,605 | -0.24(-0.99%) |
Aug 03, 2007 | 24.62 | 26.04 | 24.49 | 24.52 | 846,958 | -1.48(-5.70%) |
Aug 02, 2007 | 25.57 | 26.09 | 25.12 | 26.00 | 730,316 | +0.48(+1.89%) |
Aug 01, 2007 | 25.37 | 25.56 | 24.84 | 25.52 | 832,148 | +0.13(+0.51%) |
Jul 31, 2007 | 25.85 | 25.98 | 25.36 | 25.39 | 551,499 | -0.32(-1.26%) |
Jul 30, 2007 | 25.87 | 26.07 | 25.40 | 25.72 | 1,170,489 | -0.17(-0.64%) |
Jul 27, 2007 | 26.77 | 26.77 | 25.52 | 25.88 | 2,556,589 | -0.89(-3.31%) |
Jul 26, 2007 | 27.33 | 27.46 | 26.44 | 26.77 | 640,457 | -0.77(-2.81%) |
Jul 25, 2007 | 27.48 | 27.71 | 27.14 | 27.54 | 736,753 | +0.16(+0.58%) |
Jul 24, 2007 | 27.62 | 27.95 | 27.25 | 27.39 | 664,412 | -0.53(-1.90%) |
Jul 23, 2007 | 27.68 | 28.18 | 27.55 | 27.92 | 426,958 | +0.29(+1.06%) |
Jul 20, 2007 | 27.81 | 27.96 | 27.33 | 27.62 | 277,896 | -0.24(-0.87%) |
Jul 19, 2007 | 27.82 | 28.01 | 27.45 | 27.87 | 397,968 | +0.18(+0.66%) |
Jul 18, 2007 | 27.79 | 27.80 | 27.34 | 27.69 | 405,289 | -0.32(-1.13%) |
Jul 17, 2007 | 27.87 | 28.31 | 27.87 | 28.00 | 309,696 | +0.14(+0.51%) |
Jul 16, 2007 | 28.19 | 28.37 | 27.82 | 27.86 | 280,637 | -0.36(-1.26%) |
Jul 13, 2007 | 28.13 | 28.28 | 27.89 | 28.22 | 202,856 | +0.02(+0.07%) |
Jul 12, 2007 | 27.67 | 28.34 | 27.61 | 28.20 | 493,279 | +0.63(+2.28%) |
Jul 11, 2007 | 27.37 | 27.64 | 27.24 | 27.57 | 446,886 | +0.19(+0.70%) |
Jul 10, 2007 | 27.83 | 27.94 | 27.36 | 27.38 | 345,168 | -0.70(-2.50%) |
Jul 09, 2007 | 28.22 | 28.25 | 27.86 | 28.08 | 274,513 | -0.14(-0.50%) |
Jul 06, 2007 | 28.20 | 28.37 | 28.07 | 28.22 | 155,069 | +0.09(+0.32%) |
Jul 05, 2007 | 27.90 | 28.18 | 27.64 | 28.13 | 222,298 | +0.27(+0.97%) |
Jul 03, 2007 | 28.07 | 28.19 | 27.84 | 27.86 | 299,516 | -0.21(-0.76%) |