Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 22.71 | 22.85 | 22.25 | 22.34 | 346,776 | -0.35(-1.53%) |
Sep 27, 2007 | 22.95 | 23.04 | 22.58 | 22.69 | 461,989 | -0.17(-0.76%) |
Sep 26, 2007 | 22.91 | 23.21 | 22.83 | 22.87 | 295,627 | -0.02(-0.07%) |
Sep 25, 2007 | 23.03 | 23.17 | 22.77 | 22.88 | 500,098 | -0.20(-0.86%) |
Sep 24, 2007 | 23.31 | 23.36 | 22.94 | 23.08 | 395,014 | -0.19(-0.81%) |
Sep 21, 2007 | 23.77 | 23.96 | 23.17 | 23.27 | 599,231 | -0.29(-1.24%) |
Sep 20, 2007 | 23.67 | 23.86 | 23.21 | 23.56 | 442,871 | -0.19(-0.80%) |
Sep 19, 2007 | 23.93 | 24.09 | 23.56 | 23.75 | 402,610 | +0.11(+0.47%) |
Sep 18, 2007 | 22.95 | 23.66 | 22.87 | 23.64 | 433,502 | +0.77(+3.35%) |
Sep 17, 2007 | 23.02 | 23.02 | 22.64 | 22.87 | 417,550 | -0.22(-0.96%) |
Sep 14, 2007 | 22.92 | 23.12 | 22.75 | 23.10 | 325,000 | +0.09(+0.41%) |
Sep 13, 2007 | 23.08 | 23.24 | 22.91 | 23.00 | 356,272 | +0.10(+0.45%) |
Sep 12, 2007 | 22.82 | 23.10 | 22.74 | 22.90 | 309,554 | +0.09(+0.38%) |
Sep 11, 2007 | 22.64 | 22.89 | 22.40 | 22.81 | 417,043 | +0.24(+1.05%) |
Sep 10, 2007 | 22.61 | 22.79 | 22.42 | 22.57 | 577,328 | +0.06(+0.28%) |
Sep 07, 2007 | 22.35 | 22.51 | 22.12 | 22.51 | 445,783 | -0.21(-0.94%) |
Sep 06, 2007 | 22.73 | 22.79 | 22.38 | 22.72 | 276,509 | +0.11(+0.49%) |
Sep 05, 2007 | 22.93 | 22.94 | 22.53 | 22.61 | 544,663 | -0.38(-1.65%) |
Sep 04, 2007 | 22.86 | 23.28 | 22.37 | 22.99 | 761,541 | +0.08(+0.34%) |
Aug 31, 2007 | 23.46 | 23.58 | 22.86 | 22.91 | 296,513 | -0.18(-0.79%) |
Aug 30, 2007 | 22.75 | 23.38 | 22.68 | 23.10 | 370,579 | +0.06(+0.24%) |
Aug 29, 2007 | 22.63 | 23.10 | 22.29 | 23.04 | 228,146 | +0.62(+2.75%) |
Aug 28, 2007 | 22.99 | 23.22 | 22.33 | 22.42 | 349,182 | -0.69(-2.97%) |
Aug 27, 2007 | 23.32 | 23.47 | 23.05 | 23.11 | 257,772 | -0.28(-1.18%) |
Aug 24, 2007 | 23.25 | 23.39 | 22.94 | 23.39 | 213,966 | +0.10(+0.44%) |
Aug 23, 2007 | 23.47 | 23.58 | 23.01 | 23.28 | 199,532 | -0.02(-0.10%) |
Aug 22, 2007 | 23.62 | 23.62 | 22.83 | 23.31 | 360,703 | -0.01(-0.03%) |
Aug 21, 2007 | 22.96 | 23.63 | 22.96 | 23.32 | 167,501 | +0.21(+0.89%) |
Aug 20, 2007 | 23.09 | 23.13 | 22.38 | 23.11 | 285,119 | +0.08(+0.34%) |
Aug 17, 2007 | 24.33 | 24.37 | 23.02 | 23.03 | 610,499 | +0.07(+0.31%) |
Aug 16, 2007 | 22.72 | 23.19 | 22.05 | 22.96 | 799,777 | +0.09(+0.41%) |
Aug 15, 2007 | 22.73 | 23.31 | 22.66 | 22.87 | 678,487 | -0.06(-0.28%) |
Aug 14, 2007 | 23.41 | 23.52 | 22.80 | 22.93 | 618,095 | -0.28(-1.22%) |
Aug 13, 2007 | 23.93 | 24.07 | 23.13 | 23.21 | 498,958 | -0.77(-3.20%) |
Aug 10, 2007 | 22.13 | 24.44 | 21.97 | 23.98 | 871,563 | +1.42(+6.30%) |
Aug 09, 2007 | 22.30 | 23.10 | 21.70 | 22.56 | 1,450,031 | -0.31(-1.35%) |
Aug 08, 2007 | 22.71 | 23.18 | 22.08 | 22.87 | 1,151,618 | +0.38(+1.69%) |
Aug 07, 2007 | 23.46 | 23.54 | 20.89 | 22.49 | 1,315,701 | -1.25(-5.26%) |
Aug 06, 2007 | 24.26 | 24.26 | 22.60 | 23.73 | 610,626 | +0.04(+0.17%) |
Aug 03, 2007 | 24.08 | 24.97 | 23.67 | 23.70 | 604,295 | -1.28(-5.12%) |
Aug 02, 2007 | 25.06 | 25.19 | 24.65 | 24.97 | 439,073 | +0.11(+0.44%) |
Aug 01, 2007 | 24.48 | 25.15 | 24.33 | 24.86 | 627,085 | +0.32(+1.29%) |
Jul 31, 2007 | 24.98 | 25.33 | 24.55 | 24.55 | 583,532 | -0.20(-0.80%) |
Jul 30, 2007 | 24.01 | 25.02 | 23.70 | 24.75 | 770,404 | +1.63(+7.07%) |
Jul 27, 2007 | 23.58 | 23.85 | 22.90 | 23.11 | 661,015 | -0.70(-2.95%) |
Jul 26, 2007 | 24.05 | 24.41 | 23.39 | 23.81 | 578,467 | -0.79(-3.21%) |
Jul 25, 2007 | 24.37 | 24.67 | 24.24 | 24.60 | 362,349 | +0.33(+1.37%) |
Jul 24, 2007 | 25.31 | 25.47 | 24.19 | 24.27 | 358,677 | -1.35(-5.27%) |
Jul 23, 2007 | 25.64 | 25.76 | 25.56 | 25.62 | 237,261 | +0.01(+0.03%) |
Jul 20, 2007 | 25.57 | 25.95 | 25.55 | 25.61 | 525,039 | -0.01(-0.03%) |
Jul 19, 2007 | 25.58 | 25.70 | 25.43 | 25.62 | 144,711 | +0.11(+0.43%) |
Jul 18, 2007 | 25.27 | 25.53 | 25.08 | 25.51 | 237,135 | +0.24(+0.97%) |
Jul 17, 2007 | 25.50 | 25.71 | 25.27 | 25.27 | 202,191 | -0.22(-0.87%) |
Jul 16, 2007 | 25.79 | 25.98 | 25.42 | 25.49 | 207,762 | -0.47(-1.83%) |
Jul 13, 2007 | 25.46 | 26.07 | 25.46 | 25.96 | 292,209 | +0.39(+1.54%) |
Jul 12, 2007 | 25.54 | 25.67 | 25.41 | 25.57 | 220,929 | +0.21(+0.84%) |
Jul 11, 2007 | 25.51 | 25.65 | 25.23 | 25.35 | 273,724 | -0.08(-0.31%) |
Jul 10, 2007 | 25.82 | 25.90 | 25.41 | 25.43 | 286,511 | -0.58(-2.25%) |
Jul 09, 2007 | 25.76 | 26.27 | 25.59 | 26.02 | 302,591 | +0.35(+1.35%) |
Jul 06, 2007 | 26.14 | 26.14 | 25.63 | 25.67 | 305,376 | -0.47(-1.78%) |
Jul 05, 2007 | 26.55 | 26.60 | 25.60 | 26.14 | 335,888 | -0.45(-1.69%) |
Jul 03, 2007 | 26.94 | 26.94 | 26.40 | 26.59 | 104,450 | -0.38(-1.41%) |