Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 22.57 | 22.66 | 22.15 | 22.40 | 680,670 | -0.18(-0.78%) |
Sep 27, 2007 | 22.54 | 22.70 | 22.26 | 22.57 | 965,572 | +0.08(+0.34%) |
Sep 26, 2007 | 22.44 | 22.60 | 22.24 | 22.50 | 979,479 | +0.11(+0.48%) |
Sep 25, 2007 | 22.46 | 22.58 | 22.34 | 22.39 | 1,017,301 | -0.30(-1.32%) |
Sep 24, 2007 | 22.90 | 23.03 | 22.62 | 22.69 | 943,217 | -0.28(-1.24%) |
Sep 21, 2007 | 23.17 | 23.19 | 22.91 | 22.97 | 936,458 | +0.06(+0.27%) |
Sep 20, 2007 | 22.74 | 23.04 | 22.63 | 22.91 | 1,447,513 | +0.10(+0.44%) |
Sep 19, 2007 | 23.08 | 23.35 | 22.77 | 22.81 | 1,938,033 | -0.24(-1.03%) |
Sep 18, 2007 | 22.51 | 23.13 | 22.37 | 23.05 | 1,540,704 | +0.56(+2.50%) |
Sep 17, 2007 | 22.48 | 22.64 | 22.41 | 22.49 | 735,259 | -0.05(-0.21%) |
Sep 14, 2007 | 22.37 | 22.61 | 22.34 | 22.54 | 961,413 | -0.01(-0.03%) |
Sep 13, 2007 | 22.47 | 22.79 | 22.40 | 22.54 | 664,814 | +0.27(+1.21%) |
Sep 12, 2007 | 22.19 | 22.43 | 22.10 | 22.27 | 961,813 | -0.02(-0.07%) |
Sep 11, 2007 | 22.19 | 22.50 | 22.16 | 22.29 | 1,373,819 | +0.08(+0.38%) |
Sep 10, 2007 | 22.46 | 22.85 | 22.00 | 22.20 | 1,924,386 | -0.29(-1.30%) |
Sep 07, 2007 | 22.47 | 22.70 | 22.24 | 22.50 | 1,533,296 | -0.19(-0.85%) |
Sep 06, 2007 | 22.57 | 22.79 | 22.44 | 22.69 | 1,287,906 | +0.25(+1.10%) |
Sep 05, 2007 | 22.64 | 22.80 | 22.28 | 22.44 | 1,052,004 | -0.51(-2.21%) |
Sep 04, 2007 | 22.89 | 23.07 | 22.71 | 22.95 | 664,554 | -0.03(-0.13%) |
Aug 31, 2007 | 23.00 | 23.14 | 22.83 | 22.98 | 693,538 | +0.24(+1.05%) |
Aug 30, 2007 | 22.72 | 22.91 | 22.46 | 22.74 | 722,002 | +0.02(+0.10%) |
Aug 29, 2007 | 22.28 | 22.72 | 22.19 | 22.72 | 730,320 | +0.52(+2.36%) |
Aug 28, 2007 | 22.79 | 22.84 | 22.18 | 22.20 | 760,084 | -0.72(-3.16%) |
Aug 27, 2007 | 23.09 | 23.20 | 22.79 | 22.92 | 550,567 | -0.12(-0.53%) |
Aug 24, 2007 | 22.95 | 23.09 | 22.84 | 23.04 | 675,471 | +0.15(+0.67%) |
Aug 23, 2007 | 23.43 | 23.54 | 22.74 | 22.89 | 738,248 | -0.36(-1.56%) |
Aug 22, 2007 | 23.10 | 23.47 | 23.05 | 23.25 | 868,352 | +0.36(+1.58%) |
Aug 21, 2007 | 23.07 | 23.18 | 22.80 | 22.89 | 761,774 | -0.18(-0.80%) |
Aug 20, 2007 | 22.72 | 23.15 | 22.53 | 23.07 | 937,888 | +0.35(+1.56%) |
Aug 17, 2007 | 22.80 | 23.17 | 22.22 | 22.72 | 998,065 | +0.58(+2.61%) |
Aug 16, 2007 | 21.99 | 22.35 | 21.55 | 22.14 | 1,350,553 | +0.15(+0.70%) |
Aug 15, 2007 | 22.66 | 22.88 | 21.95 | 21.99 | 1,027,290 | -0.82(-3.61%) |
Aug 14, 2007 | 23.27 | 23.36 | 22.58 | 22.81 | 1,115,195 | -0.36(-1.56%) |
Aug 13, 2007 | 23.38 | 23.64 | 23.10 | 23.17 | 1,302,593 | -0.13(-0.56%) |
Aug 10, 2007 | 22.77 | 23.76 | 22.57 | 23.30 | 1,272,699 | +0.42(+1.82%) |
Aug 09, 2007 | 23.27 | 23.77 | 22.47 | 22.89 | 2,192,911 | -0.30(-1.29%) |
Aug 08, 2007 | 23.14 | 23.22 | 22.59 | 23.19 | 2,126,755 | +0.71(+3.15%) |
Aug 07, 2007 | 22.64 | 22.74 | 22.24 | 22.48 | 1,436,240 | -0.25(-1.08%) |
Aug 06, 2007 | 22.35 | 22.73 | 22.13 | 22.73 | 1,643,022 | +0.45(+2.04%) |
Aug 03, 2007 | 22.43 | 22.62 | 22.27 | 22.27 | 1,841,113 | -0.35(-1.53%) |
Aug 02, 2007 | 22.70 | 22.83 | 22.46 | 22.62 | 1,775,956 | -0.06(-0.27%) |
Aug 01, 2007 | 22.11 | 22.89 | 22.10 | 22.68 | 2,351,349 | +0.01(+0.03%) |
Jul 31, 2007 | 23.80 | 26.14 | 22.35 | 22.67 | 2,965,275 | -1.53(-6.33%) |
Jul 30, 2007 | 23.78 | 24.41 | 23.66 | 24.20 | 1,200,824 | +0.55(+2.31%) |
Jul 27, 2007 | 24.03 | 24.11 | 23.61 | 23.66 | 1,277,378 | -0.42(-1.73%) |
Jul 26, 2007 | 24.62 | 24.68 | 23.58 | 24.07 | 1,934,914 | -0.75(-3.04%) |
Jul 25, 2007 | 25.17 | 25.24 | 24.63 | 24.83 | 1,348,574 | -0.23(-0.92%) |
Jul 24, 2007 | 25.21 | 25.57 | 24.95 | 25.06 | 959,723 | -0.26(-1.03%) |
Jul 23, 2007 | 25.20 | 25.44 | 25.08 | 25.32 | 1,038,617 | +0.27(+1.07%) |
Jul 20, 2007 | 25.86 | 25.87 | 24.98 | 25.05 | 2,101,670 | -0.89(-3.44%) |
Jul 19, 2007 | 25.97 | 26.07 | 25.77 | 25.94 | 639,279 | +0.09(+0.36%) |
Jul 18, 2007 | 25.67 | 25.89 | 25.51 | 25.85 | 1,131,886 | +0.04(+0.15%) |
Jul 17, 2007 | 25.77 | 26.09 | 25.77 | 25.81 | 685,609 | +0.02(+0.06%) |
Jul 16, 2007 | 25.64 | 26.09 | 25.64 | 25.80 | 810,774 | -0.37(-1.41%) |
Jul 13, 2007 | 26.23 | 26.26 | 26.05 | 26.17 | 801,805 | -0.18(-0.67%) |
Jul 12, 2007 | 25.93 | 26.34 | 25.81 | 26.34 | 1,027,309 | +0.54(+2.09%) |
Jul 11, 2007 | 25.62 | 25.97 | 25.62 | 25.81 | 1,097,755 | +0.21(+0.81%) |
Jul 10, 2007 | 25.97 | 25.97 | 25.59 | 25.60 | 970,121 | -0.52(-2.00%) |
Jul 09, 2007 | 26.41 | 26.57 | 26.07 | 26.12 | 1,092,556 | -0.31(-1.16%) |
Jul 06, 2007 | 26.20 | 26.51 | 25.93 | 26.43 | 1,105,163 | +0.17(+0.64%) |
Jul 05, 2007 | 25.93 | 26.34 | 25.86 | 26.26 | 1,196,925 | +0.37(+1.43%) |
Jul 03, 2007 | 25.74 | 25.97 | 25.63 | 25.89 | 363,795 | +0.15(+0.57%) |