Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 23.42 | 24.19 | 23.42 | 23.70 | 22,631 | +0.44(+1.88%) |
Sep 27, 2007 | 22.91 | 23.26 | 22.89 | 23.26 | 4,858 | +0.69(+3.05%) |
Sep 26, 2007 | 22.76 | 22.76 | 22.29 | 22.57 | 7,927 | +0.12(+0.52%) |
Sep 25, 2007 | 23.35 | 23.39 | 22.05 | 22.45 | 4,986 | -0.76(-3.27%) |
Sep 24, 2007 | 22.91 | 24.00 | 22.91 | 23.21 | 14,448 | +0.15(+0.64%) |
Sep 21, 2007 | 22.68 | 23.06 | 22.41 | 23.06 | 7,416 | +0.86(+3.87%) |
Sep 20, 2007 | 22.53 | 22.56 | 22.20 | 22.20 | 36,313 | -0.32(-1.42%) |
Sep 19, 2007 | 22.29 | 22.52 | 22.29 | 22.52 | 14,448 | +0.56(+2.56%) |
Sep 18, 2007 | 22.14 | 22.29 | 21.55 | 21.96 | 16,366 | -0.13(-0.60%) |
Sep 17, 2007 | 22.29 | 23.03 | 21.71 | 22.09 | 23,782 | -0.24(-1.09%) |
Sep 14, 2007 | 22.67 | 22.68 | 22.32 | 22.34 | 16,622 | -0.34(-1.52%) |
Sep 13, 2007 | 22.86 | 23.08 | 22.29 | 22.68 | 11,252 | -0.18(-0.79%) |
Sep 12, 2007 | 23.71 | 23.71 | 22.32 | 22.86 | 19,818 | -1.11(-4.63%) |
Sep 11, 2007 | 24.95 | 25.04 | 22.86 | 23.97 | 18,156 | -0.62(-2.51%) |
Sep 10, 2007 | 24.31 | 24.71 | 24.31 | 24.59 | 6,776 | +0.03(+0.13%) |
Sep 07, 2007 | 24.56 | 25.01 | 24.33 | 24.56 | 18,156 | -0.45(-1.78%) |
Sep 06, 2007 | 25.14 | 25.22 | 24.95 | 25.00 | 6,393 | -0.17(-0.68%) |
Sep 05, 2007 | 25.08 | 25.22 | 24.84 | 25.18 | 4,347 | +0.10(+0.41%) |
Sep 04, 2007 | 24.91 | 25.10 | 24.78 | 25.07 | 13,170 | -0.08(-0.31%) |
Aug 31, 2007 | 24.76 | 25.27 | 24.64 | 25.15 | 18,796 | +0.36(+1.45%) |
Aug 30, 2007 | 24.98 | 25.25 | 24.60 | 24.79 | 12,914 | -0.18(-0.72%) |
Aug 29, 2007 | 24.50 | 25.02 | 24.50 | 24.97 | 3,963 | +0.47(+1.92%) |
Aug 28, 2007 | 24.89 | 25.14 | 24.35 | 24.50 | 16,110 | -0.48(-1.94%) |
Aug 27, 2007 | 24.64 | 25.02 | 24.24 | 24.99 | 10,740 | +0.16(+0.63%) |
Aug 24, 2007 | 23.67 | 25.03 | 23.67 | 24.83 | 9,461 | +1.17(+4.92%) |
Aug 23, 2007 | 22.29 | 23.67 | 22.29 | 23.67 | 17,389 | +0.69(+3.00%) |
Aug 22, 2007 | 21.23 | 23.12 | 21.23 | 22.98 | 18,156 | +1.20(+5.53%) |
Aug 21, 2007 | 21.66 | 21.84 | 21.24 | 21.77 | 8,822 | -0.05(-0.21%) |
Aug 20, 2007 | 21.96 | 22.21 | 21.64 | 21.82 | 20,969 | -0.14(-0.64%) |
Aug 17, 2007 | 22.09 | 22.09 | 19.77 | 21.96 | 10,612 | +0.74(+3.46%) |
Aug 16, 2007 | 21.51 | 21.51 | 17.86 | 21.23 | 38,742 | -0.59(-2.69%) |
Aug 15, 2007 | 21.19 | 21.91 | 21.19 | 21.81 | 33,884 | +0.49(+2.30%) |
Aug 14, 2007 | 21.70 | 22.09 | 21.12 | 21.32 | 83,495 | -1.87(-8.05%) |
Aug 13, 2007 | 23.13 | 24.17 | 23.13 | 23.19 | 18,923 | +0.07(+0.30%) |
Aug 10, 2007 | 22.68 | 23.43 | 21.80 | 23.12 | 15,855 | -0.17(-0.74%) |
Aug 09, 2007 | 24.83 | 25.34 | 23.20 | 23.29 | 21,992 | -1.17(-4.80%) |
Aug 08, 2007 | 25.07 | 25.41 | 22.45 | 24.46 | 16,110 | +0.87(+3.68%) |
Aug 07, 2007 | 24.64 | 24.92 | 23.27 | 23.60 | 40,532 | -1.06(-4.28%) |
Aug 06, 2007 | 25.26 | 25.26 | 24.64 | 24.65 | 18,028 | +0.20(+0.80%) |
Aug 03, 2007 | 24.40 | 24.80 | 24.31 | 24.46 | 10,996 | -0.34(-1.39%) |
Aug 02, 2007 | 24.64 | 24.80 | 24.02 | 24.80 | 18,028 | +0.10(+0.41%) |
Aug 01, 2007 | 26.11 | 26.11 | 24.13 | 24.70 | 27,490 | -0.70(-2.74%) |
Jul 31, 2007 | 24.32 | 25.47 | 24.14 | 25.39 | 55,493 | +1.02(+4.20%) |
Jul 30, 2007 | 25.23 | 25.23 | 23.85 | 24.37 | 53,447 | -1.26(-4.91%) |
Jul 27, 2007 | 25.22 | 26.17 | 25.22 | 25.63 | 15,087 | +0.41(+1.61%) |
Jul 26, 2007 | 25.89 | 25.89 | 24.07 | 25.22 | 65,082 | -1.33(-5.01%) |
Jul 25, 2007 | 26.98 | 26.98 | 26.08 | 26.55 | 16,494 | +0.34(+1.28%) |
Jul 24, 2007 | 26.59 | 26.90 | 25.96 | 26.22 | 22,376 | -1.24(-4.53%) |
Jul 23, 2007 | 26.79 | 28.18 | 26.78 | 27.46 | 46,031 | +0.85(+3.20%) |
Jul 20, 2007 | 26.43 | 26.71 | 26.00 | 26.61 | 52,296 | +0.25(+0.95%) |
Jul 19, 2007 | 26.63 | 26.63 | 26.10 | 26.36 | 32,861 | -0.05(-0.18%) |
Jul 18, 2007 | 26.58 | 26.65 | 25.95 | 26.40 | 15,727 | -0.02(-0.06%) |
Jul 17, 2007 | 26.29 | 26.50 | 25.86 | 26.42 | 30,559 | +0.14(+0.54%) |
Jul 16, 2007 | 26.47 | 26.51 | 26.13 | 26.28 | 22,120 | +0.00(+0.00%) |
Jul 13, 2007 | 26.55 | 26.55 | 26.18 | 26.28 | 21,609 | -0.07(-0.27%) |
Jul 12, 2007 | 26.34 | 26.47 | 25.93 | 26.35 | 45,391 | +0.01(+0.03%) |
Jul 11, 2007 | 26.04 | 26.58 | 25.25 | 26.34 | 49,739 | +0.46(+1.78%) |
Jul 10, 2007 | 25.42 | 26.20 | 25.18 | 25.88 | 36,824 | +0.57(+2.26%) |
Jul 09, 2007 | 25.29 | 25.54 | 25.19 | 25.31 | 38,870 | -0.30(-1.16%) |
Jul 06, 2007 | 25.69 | 25.81 | 25.32 | 25.61 | 29,280 | -0.05(-0.18%) |
Jul 05, 2007 | 25.31 | 26.04 | 25.31 | 25.65 | 22,631 | +0.44(+1.74%) |
Jul 03, 2007 | 25.66 | 25.66 | 25.15 | 25.21 | 12,786 | -0.13(-0.49%) |