Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 24.45 | 24.52 | 24.14 | 24.18 | 237,150 | -0.27(-1.09%) |
Sep 27, 2007 | 24.37 | 24.75 | 24.27 | 24.45 | 155,850 | +0.15(+0.60%) |
Sep 26, 2007 | 24.46 | 24.75 | 24.08 | 24.30 | 361,050 | +0.01(+0.03%) |
Sep 25, 2007 | 24.33 | 24.42 | 24.07 | 24.29 | 187,050 | -0.09(-0.36%) |
Sep 24, 2007 | 24.35 | 24.69 | 24.27 | 24.38 | 117,900 | +0.00(+0.00%) |
Sep 21, 2007 | 24.22 | 24.41 | 24.11 | 24.38 | 240,900 | +0.31(+1.30%) |
Sep 20, 2007 | 24.03 | 24.33 | 23.94 | 24.07 | 454,800 | -1.24(-4.90%) |
Sep 19, 2007 | 24.98 | 25.42 | 24.87 | 25.31 | 329,400 | +0.41(+1.63%) |
Sep 18, 2007 | 24.40 | 25.33 | 24.04 | 24.90 | 279,900 | +0.53(+2.19%) |
Sep 17, 2007 | 24.28 | 24.39 | 23.97 | 24.37 | 203,100 | +0.09(+0.38%) |
Sep 14, 2007 | 24.00 | 24.43 | 23.95 | 24.27 | 247,050 | +0.19(+0.80%) |
Sep 13, 2007 | 24.53 | 24.65 | 23.90 | 24.08 | 239,700 | -0.29(-1.20%) |
Sep 12, 2007 | 24.73 | 25.61 | 24.21 | 24.37 | 731,400 | +0.27(+1.13%) |
Sep 11, 2007 | 23.93 | 24.23 | 23.66 | 24.10 | 346,050 | +0.35(+1.46%) |
Sep 10, 2007 | 23.80 | 24.44 | 23.12 | 23.75 | 210,750 | +0.09(+0.39%) |
Sep 07, 2007 | 23.45 | 23.66 | 23.27 | 23.66 | 248,550 | -0.01(-0.06%) |
Sep 06, 2007 | 23.37 | 23.75 | 23.24 | 23.67 | 205,200 | +0.45(+1.92%) |
Sep 05, 2007 | 23.50 | 23.50 | 22.94 | 23.23 | 262,200 | -0.45(-1.91%) |
Sep 04, 2007 | 22.73 | 23.70 | 22.73 | 23.68 | 475,800 | +0.98(+4.32%) |
Aug 31, 2007 | 23.29 | 23.31 | 22.62 | 22.70 | 167,100 | -0.35(-1.50%) |
Aug 30, 2007 | 22.83 | 23.20 | 22.71 | 23.05 | 193,050 | +0.04(+0.17%) |
Aug 29, 2007 | 22.66 | 23.01 | 22.47 | 23.01 | 250,500 | +0.53(+2.34%) |
Aug 28, 2007 | 22.81 | 23.00 | 22.45 | 22.48 | 154,950 | -0.41(-1.78%) |
Aug 27, 2007 | 22.76 | 22.96 | 22.56 | 22.89 | 284,400 | +0.02(+0.09%) |
Aug 24, 2007 | 22.55 | 22.91 | 22.51 | 22.87 | 449,850 | +0.37(+1.63%) |
Aug 23, 2007 | 22.71 | 22.83 | 22.39 | 22.50 | 286,050 | -0.15(-0.68%) |
Aug 22, 2007 | 22.43 | 22.84 | 22.43 | 22.65 | 345,000 | +0.35(+1.58%) |
Aug 21, 2007 | 22.15 | 22.69 | 22.15 | 22.30 | 311,550 | +0.03(+0.12%) |
Aug 20, 2007 | 21.51 | 22.38 | 21.45 | 22.27 | 299,850 | +0.83(+3.89%) |
Aug 17, 2007 | 22.59 | 22.67 | 21.35 | 21.44 | 521,400 | -0.39(-1.80%) |
Aug 16, 2007 | 21.72 | 22.13 | 21.27 | 21.83 | 499,200 | +0.11(+0.52%) |
Aug 15, 2007 | 22.11 | 22.64 | 21.66 | 21.72 | 361,050 | -0.39(-1.78%) |
Aug 14, 2007 | 22.19 | 22.61 | 22.07 | 22.11 | 248,550 | -0.08(-0.36%) |
Aug 13, 2007 | 21.60 | 23.08 | 21.57 | 22.19 | 621,750 | +0.59(+2.75%) |
Aug 10, 2007 | 20.77 | 23.32 | 19.18 | 21.60 | 1,505,250 | +0.63(+3.02%) |
Aug 09, 2007 | 20.67 | 22.07 | 18.93 | 20.97 | 1,694,400 | +0.30(+1.45%) |
Aug 08, 2007 | 21.94 | 22.32 | 18.77 | 20.67 | 1,826,250 | -1.15(-5.29%) |
Aug 07, 2007 | 22.34 | 22.49 | 21.70 | 21.82 | 687,000 | -0.52(-2.33%) |
Aug 06, 2007 | 22.77 | 22.91 | 22.03 | 22.34 | 720,900 | -0.44(-1.93%) |
Aug 03, 2007 | 22.67 | 23.13 | 21.79 | 22.78 | 979,650 | +0.99(+4.56%) |
Aug 02, 2007 | 21.63 | 21.94 | 21.37 | 21.79 | 364,050 | +0.26(+1.21%) |
Aug 01, 2007 | 20.89 | 21.54 | 20.73 | 21.53 | 568,500 | +0.60(+2.87%) |
Jul 31, 2007 | 20.90 | 21.47 | 20.83 | 20.93 | 572,850 | +0.03(+0.13%) |
Jul 30, 2007 | 21.07 | 21.49 | 20.71 | 20.90 | 288,900 | -0.14(-0.67%) |
Jul 27, 2007 | 21.20 | 21.29 | 20.90 | 21.04 | 348,450 | -0.14(-0.66%) |
Jul 26, 2007 | 21.17 | 21.45 | 20.93 | 21.18 | 287,850 | +0.02(+0.09%) |
Jul 25, 2007 | 21.20 | 21.32 | 20.97 | 21.16 | 429,900 | -0.04(-0.19%) |
Jul 24, 2007 | 21.20 | 21.47 | 21.01 | 21.20 | 263,400 | +0.00(+0.00%) |
Jul 23, 2007 | 21.34 | 21.35 | 21.05 | 21.20 | 326,400 | -0.18(-0.84%) |
Jul 20, 2007 | 21.34 | 21.50 | 21.15 | 21.38 | 347,100 | -0.01(-0.03%) |
Jul 19, 2007 | 21.33 | 21.41 | 20.86 | 21.39 | 310,200 | +0.05(+0.25%) |
Jul 18, 2007 | 21.25 | 21.33 | 20.94 | 21.33 | 298,950 | +0.23(+1.11%) |
Jul 17, 2007 | 20.99 | 21.23 | 20.86 | 21.10 | 158,100 | +0.09(+0.44%) |
Jul 16, 2007 | 21.27 | 21.33 | 20.88 | 21.01 | 319,350 | -0.26(-1.22%) |
Jul 13, 2007 | 21.17 | 21.31 | 21.03 | 21.27 | 143,700 | +0.08(+0.38%) |
Jul 12, 2007 | 20.75 | 21.22 | 20.75 | 21.19 | 257,400 | +0.44(+2.12%) |
Jul 11, 2007 | 20.73 | 21.10 | 20.67 | 20.75 | 184,050 | +0.06(+0.29%) |
Jul 10, 2007 | 20.83 | 20.87 | 20.62 | 20.69 | 263,400 | -0.31(-1.46%) |
Jul 09, 2007 | 20.89 | 21.01 | 20.69 | 20.99 | 234,900 | +0.10(+0.48%) |
Jul 06, 2007 | 20.93 | 20.99 | 20.70 | 20.89 | 194,550 | -0.12(-0.57%) |
Jul 05, 2007 | 20.73 | 21.06 | 20.60 | 21.01 | 205,650 | +0.29(+1.38%) |
Jul 03, 2007 | 20.80 | 20.87 | 20.56 | 20.73 | 120,000 | -0.07(-0.35%) |