Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 22.97 | 23.03 | 21.68 | 21.76 | 38,964 | -1.27(-5.53%) |
Sep 27, 2007 | 22.91 | 23.03 | 22.31 | 23.03 | 48,414 | +0.14(+0.62%) |
Sep 26, 2007 | 22.29 | 23.06 | 22.29 | 22.89 | 40,120 | +0.66(+2.98%) |
Sep 25, 2007 | 22.91 | 23.34 | 22.13 | 22.23 | 95,599 | -0.98(-4.23%) |
Sep 24, 2007 | 23.15 | 23.80 | 22.78 | 23.21 | 51,711 | +0.03(+0.11%) |
Sep 21, 2007 | 23.39 | 24.32 | 22.80 | 23.19 | 125,902 | -0.25(-1.07%) |
Sep 20, 2007 | 23.49 | 23.89 | 23.08 | 23.44 | 58,741 | -0.12(-0.50%) |
Sep 19, 2007 | 22.68 | 24.51 | 22.68 | 23.55 | 151,797 | +0.89(+3.92%) |
Sep 18, 2007 | 21.53 | 22.72 | 21.09 | 22.67 | 92,180 | +1.07(+4.97%) |
Sep 17, 2007 | 21.72 | 21.90 | 20.71 | 21.59 | 74,767 | -0.44(-2.02%) |
Sep 14, 2007 | 22.05 | 22.51 | 21.68 | 22.04 | 42,467 | -0.26(-1.17%) |
Sep 13, 2007 | 22.24 | 22.72 | 21.89 | 22.30 | 95,680 | -0.09(-0.41%) |
Sep 12, 2007 | 22.45 | 22.76 | 22.28 | 22.39 | 103,602 | -0.23(-1.04%) |
Sep 11, 2007 | 22.26 | 23.08 | 22.10 | 22.62 | 114,414 | +0.39(+1.77%) |
Sep 10, 2007 | 22.64 | 22.64 | 21.72 | 22.23 | 64,089 | -0.28(-1.23%) |
Sep 07, 2007 | 22.64 | 22.64 | 21.60 | 22.51 | 71,738 | -0.54(-2.33%) |
Sep 06, 2007 | 23.14 | 23.27 | 22.76 | 23.04 | 64,124 | +0.01(+0.04%) |
Sep 05, 2007 | 23.36 | 23.45 | 22.93 | 23.03 | 72,353 | -0.19(-0.83%) |
Sep 04, 2007 | 22.93 | 23.41 | 22.72 | 23.23 | 74,618 | +0.13(+0.54%) |
Aug 31, 2007 | 23.63 | 23.63 | 22.80 | 23.10 | 43,502 | +0.04(+0.18%) |
Aug 30, 2007 | 22.81 | 23.54 | 22.81 | 23.06 | 93,841 | -0.03(-0.15%) |
Aug 29, 2007 | 23.04 | 23.48 | 22.89 | 23.09 | 62,905 | +0.03(+0.15%) |
Aug 28, 2007 | 23.03 | 23.65 | 22.86 | 23.06 | 75,803 | -0.16(-0.69%) |
Aug 27, 2007 | 23.66 | 23.66 | 22.77 | 23.22 | 84,165 | -0.25(-1.07%) |
Aug 24, 2007 | 23.38 | 23.56 | 22.73 | 23.47 | 46,803 | +0.06(+0.25%) |
Aug 23, 2007 | 23.08 | 23.66 | 22.65 | 23.41 | 70,481 | +0.53(+2.31%) |
Aug 22, 2007 | 21.83 | 23.18 | 21.83 | 22.88 | 82,049 | +1.33(+6.17%) |
Aug 21, 2007 | 21.27 | 21.86 | 20.96 | 21.55 | 129,110 | +0.33(+1.56%) |
Aug 20, 2007 | 21.38 | 21.55 | 20.38 | 21.22 | 60,682 | -0.01(-0.04%) |
Aug 17, 2007 | 21.42 | 22.62 | 20.58 | 21.23 | 60,276 | +0.64(+3.09%) |
Aug 16, 2007 | 19.97 | 21.89 | 19.09 | 20.59 | 104,316 | -0.03(-0.12%) |
Aug 15, 2007 | 21.48 | 22.15 | 20.62 | 20.62 | 81,157 | -0.28(-1.32%) |
Aug 14, 2007 | 21.72 | 22.48 | 20.15 | 20.90 | 87,042 | -0.96(-4.37%) |
Aug 13, 2007 | 21.70 | 23.58 | 19.23 | 21.85 | 104,567 | +0.58(+2.72%) |
Aug 10, 2007 | 18.46 | 21.65 | 18.46 | 21.27 | 108,674 | +2.08(+10.83%) |
Aug 09, 2007 | 20.54 | 20.54 | 19.08 | 19.19 | 207,050 | -1.38(-6.72%) |
Aug 08, 2007 | 21.70 | 22.47 | 19.42 | 20.58 | 196,530 | -1.25(-5.72%) |
Aug 07, 2007 | 22.32 | 22.98 | 21.53 | 21.83 | 76,401 | -0.79(-3.49%) |
Aug 06, 2007 | 22.41 | 23.60 | 21.25 | 22.62 | 151,761 | -0.44(-1.93%) |
Aug 03, 2007 | 23.27 | 23.77 | 22.43 | 23.06 | 149,408 | -0.26(-1.11%) |
Aug 02, 2007 | 23.52 | 23.52 | 22.28 | 23.32 | 66,558 | +0.71(+3.15%) |
Aug 01, 2007 | 18.46 | 23.01 | 18.46 | 22.61 | 188,753 | +1.78(+8.53%) |
Jul 31, 2007 | 20.75 | 21.42 | 20.27 | 20.83 | 157,960 | -0.08(-0.36%) |
Jul 30, 2007 | 20.89 | 21.31 | 19.31 | 20.90 | 168,107 | -0.29(-1.38%) |
Jul 27, 2007 | 22.10 | 22.24 | 20.97 | 21.20 | 103,988 | -1.48(-6.51%) |
Jul 26, 2007 | 25.29 | 25.29 | 21.45 | 22.67 | 211,406 | -3.04(-11.81%) |
Jul 25, 2007 | 26.59 | 26.59 | 25.24 | 25.71 | 69,643 | -0.25(-0.97%) |
Jul 24, 2007 | 26.60 | 26.67 | 25.71 | 25.96 | 85,034 | -0.61(-2.30%) |
Jul 23, 2007 | 26.54 | 26.83 | 26.13 | 26.57 | 67,247 | +0.00(+0.00%) |
Jul 20, 2007 | 26.26 | 26.75 | 25.84 | 26.57 | 81,913 | +0.25(+0.96%) |
Jul 19, 2007 | 25.67 | 26.61 | 25.67 | 26.32 | 53,438 | +0.53(+2.05%) |
Jul 18, 2007 | 25.56 | 25.99 | 25.09 | 25.79 | 67,454 | -0.39(-1.50%) |
Jul 17, 2007 | 25.97 | 26.83 | 25.78 | 26.19 | 76,239 | +0.23(+0.87%) |
Jul 16, 2007 | 26.47 | 26.83 | 25.64 | 25.96 | 101,069 | -0.14(-0.55%) |
Jul 13, 2007 | 25.67 | 26.46 | 25.37 | 26.10 | 53,791 | +0.44(+1.70%) |
Jul 12, 2007 | 25.99 | 25.99 | 25.15 | 25.67 | 94,105 | -0.11(-0.42%) |
Jul 11, 2007 | 24.89 | 25.91 | 24.76 | 25.78 | 60,004 | +0.78(+3.12%) |
Jul 10, 2007 | 26.01 | 26.30 | 24.91 | 25.00 | 118,470 | -1.54(-5.81%) |
Jul 09, 2007 | 26.41 | 26.75 | 25.84 | 26.54 | 173,059 | +0.95(+3.70%) |
Jul 06, 2007 | 25.46 | 25.75 | 25.22 | 25.59 | 64,219 | +0.39(+1.53%) |
Jul 05, 2007 | 25.11 | 25.24 | 24.60 | 25.21 | 141,483 | +0.05(+0.20%) |
Jul 03, 2007 | 25.11 | 25.16 | 24.64 | 25.16 | 157,647 | +0.96(+3.99%) |