Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 26.02 | 26.13 | 25.73 | 25.98 | 263,820 | -0.10(-0.39%) |
Sep 27, 2007 | 25.96 | 26.40 | 25.67 | 26.08 | 151,876 | +0.17(+0.66%) |
Sep 26, 2007 | 25.70 | 26.11 | 25.70 | 25.91 | 205,846 | +0.25(+0.95%) |
Sep 25, 2007 | 25.52 | 25.79 | 25.33 | 25.67 | 197,574 | +0.03(+0.11%) |
Sep 24, 2007 | 25.90 | 26.09 | 25.57 | 25.64 | 183,929 | -0.27(-1.02%) |
Sep 21, 2007 | 25.96 | 26.16 | 25.32 | 25.91 | 554,206 | +0.20(+0.77%) |
Sep 20, 2007 | 26.47 | 26.67 | 25.59 | 25.71 | 226,961 | -0.81(-3.05%) |
Sep 19, 2007 | 25.74 | 26.66 | 25.66 | 26.52 | 256,341 | +1.09(+4.28%) |
Sep 18, 2007 | 24.55 | 25.84 | 24.43 | 25.43 | 307,828 | +0.99(+4.07%) |
Sep 17, 2007 | 24.90 | 24.90 | 24.44 | 24.44 | 255,135 | -0.58(-2.31%) |
Sep 14, 2007 | 24.66 | 25.08 | 24.66 | 25.02 | 118,186 | +0.11(+0.44%) |
Sep 13, 2007 | 25.28 | 25.38 | 24.75 | 24.91 | 158,258 | -0.26(-1.03%) |
Sep 12, 2007 | 25.41 | 25.47 | 25.10 | 25.17 | 64,705 | -0.30(-1.18%) |
Sep 11, 2007 | 25.42 | 25.64 | 25.12 | 25.47 | 117,835 | +0.15(+0.59%) |
Sep 10, 2007 | 25.89 | 26.02 | 25.08 | 25.32 | 158,084 | -0.52(-2.00%) |
Sep 07, 2007 | 26.36 | 26.45 | 25.66 | 25.83 | 144,643 | -0.91(-3.41%) |
Sep 06, 2007 | 26.89 | 26.94 | 26.54 | 26.75 | 105,031 | -0.14(-0.51%) |
Sep 05, 2007 | 28.22 | 28.22 | 26.87 | 26.88 | 301,275 | -0.74(-2.66%) |
Sep 04, 2007 | 27.66 | 28.26 | 27.54 | 27.62 | 195,368 | -0.07(-0.25%) |
Aug 31, 2007 | 27.85 | 28.56 | 27.36 | 27.68 | 129,194 | +0.18(+0.64%) |
Aug 30, 2007 | 27.88 | 28.13 | 27.39 | 27.51 | 195,625 | -0.66(-2.34%) |
Aug 29, 2007 | 27.52 | 28.17 | 27.30 | 28.17 | 171,133 | +0.76(+2.78%) |
Aug 28, 2007 | 27.86 | 27.99 | 27.41 | 27.41 | 150,351 | -0.67(-2.38%) |
Aug 27, 2007 | 28.03 | 28.26 | 27.79 | 28.07 | 178,544 | -0.16(-0.55%) |
Aug 24, 2007 | 27.34 | 28.26 | 27.06 | 28.23 | 125,803 | +0.83(+3.03%) |
Aug 23, 2007 | 27.53 | 27.70 | 27.15 | 27.40 | 138,813 | +0.01(+0.02%) |
Aug 22, 2007 | 27.31 | 27.54 | 27.06 | 27.39 | 132,538 | +0.28(+1.03%) |
Aug 21, 2007 | 27.11 | 27.32 | 26.55 | 27.11 | 151,666 | -0.07(-0.28%) |
Aug 20, 2007 | 27.21 | 27.40 | 26.79 | 27.19 | 180,903 | +0.10(+0.35%) |
Aug 17, 2007 | 27.35 | 27.47 | 25.62 | 27.09 | 374,431 | +0.54(+2.05%) |
Aug 16, 2007 | 25.73 | 27.16 | 25.22 | 26.55 | 440,274 | +0.76(+2.96%) |
Aug 15, 2007 | 26.40 | 26.70 | 25.77 | 25.79 | 156,079 | -0.69(-2.60%) |
Aug 14, 2007 | 27.07 | 27.37 | 26.43 | 26.47 | 155,110 | -0.56(-2.07%) |
Aug 13, 2007 | 27.36 | 28.17 | 26.94 | 27.03 | 132,773 | -0.14(-0.50%) |
Aug 10, 2007 | 27.57 | 28.86 | 27.04 | 27.17 | 340,257 | -0.67(-2.40%) |
Aug 09, 2007 | 28.98 | 29.84 | 27.73 | 27.83 | 490,383 | -1.52(-5.19%) |
Aug 08, 2007 | 27.94 | 29.96 | 27.94 | 29.36 | 488,137 | +1.59(+5.74%) |
Aug 07, 2007 | 26.83 | 27.98 | 25.94 | 27.77 | 270,169 | +0.87(+3.24%) |
Aug 06, 2007 | 26.10 | 27.16 | 25.96 | 26.89 | 221,687 | +0.84(+3.24%) |
Aug 03, 2007 | 26.25 | 27.21 | 26.02 | 26.05 | 220,300 | -1.11(-4.09%) |
Aug 02, 2007 | 26.85 | 27.19 | 26.63 | 27.16 | 149,163 | +0.36(+1.35%) |
Aug 01, 2007 | 26.18 | 26.88 | 25.94 | 26.80 | 172,447 | +0.44(+1.68%) |
Jul 31, 2007 | 26.62 | 26.86 | 26.34 | 26.36 | 165,948 | -0.05(-0.21%) |
Jul 30, 2007 | 26.25 | 26.62 | 25.96 | 26.41 | 187,861 | +0.21(+0.81%) |
Jul 27, 2007 | 26.72 | 26.94 | 26.20 | 26.20 | 168,316 | -0.65(-2.43%) |
Jul 26, 2007 | 27.24 | 27.92 | 26.44 | 26.85 | 224,102 | -0.65(-2.35%) |
Jul 25, 2007 | 27.80 | 27.82 | 27.33 | 27.50 | 359,199 | -0.23(-0.83%) |
Jul 24, 2007 | 28.44 | 28.54 | 27.64 | 27.73 | 284,300 | -0.97(-3.37%) |
Jul 23, 2007 | 28.67 | 28.83 | 28.55 | 28.70 | 178,566 | +0.10(+0.33%) |
Jul 20, 2007 | 28.77 | 28.81 | 28.35 | 28.60 | 185,932 | -0.23(-0.80%) |
Jul 19, 2007 | 28.92 | 29.08 | 28.77 | 28.83 | 142,542 | +0.01(+0.05%) |
Jul 18, 2007 | 28.77 | 28.82 | 28.29 | 28.82 | 225,345 | -0.03(-0.09%) |
Jul 17, 2007 | 28.49 | 29.01 | 28.46 | 28.85 | 185,419 | +0.35(+1.22%) |
Jul 16, 2007 | 28.55 | 28.60 | 28.36 | 28.50 | 173,186 | -0.07(-0.26%) |
Jul 13, 2007 | 28.50 | 28.60 | 28.28 | 28.58 | 171,061 | -0.01(-0.05%) |
Jul 12, 2007 | 28.35 | 28.62 | 28.26 | 28.59 | 211,564 | +0.22(+0.79%) |
Jul 11, 2007 | 28.22 | 28.54 | 28.22 | 28.37 | 190,960 | +0.13(+0.46%) |
Jul 10, 2007 | 28.41 | 28.49 | 28.13 | 28.24 | 206,903 | -0.37(-1.31%) |
Jul 09, 2007 | 28.73 | 28.76 | 28.35 | 28.61 | 126,318 | -0.17(-0.59%) |
Jul 06, 2007 | 28.67 | 28.90 | 28.43 | 28.78 | 132,327 | +0.03(+0.09%) |
Jul 05, 2007 | 29.30 | 29.32 | 28.44 | 28.75 | 222,787 | -0.12(-0.40%) |
Jul 03, 2007 | 28.76 | 28.89 | 28.42 | 28.87 | 118,762 | +0.25(+0.86%) |