Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 21.53 | 22.10 | 20.93 | 21.13 | 223,790 | -0.60(-2.76%) |
Sep 27, 2007 | 21.74 | 22.05 | 21.58 | 21.73 | 170,687 | -0.14(-0.66%) |
Sep 26, 2007 | 22.50 | 23.03 | 21.77 | 21.87 | 186,975 | -0.52(-2.32%) |
Sep 25, 2007 | 23.05 | 23.20 | 22.32 | 22.39 | 99,512 | -0.76(-3.29%) |
Sep 24, 2007 | 24.18 | 24.18 | 23.13 | 23.15 | 63,701 | -1.08(-4.44%) |
Sep 21, 2007 | 24.61 | 24.61 | 23.82 | 24.23 | 131,307 | -0.13(-0.55%) |
Sep 20, 2007 | 24.54 | 24.74 | 24.21 | 24.36 | 113,903 | -0.25(-1.02%) |
Sep 19, 2007 | 24.43 | 24.89 | 24.43 | 24.61 | 239,297 | +0.41(+1.70%) |
Sep 18, 2007 | 23.12 | 24.24 | 22.36 | 24.20 | 189,318 | +1.12(+4.85%) |
Sep 17, 2007 | 22.84 | 23.25 | 22.51 | 23.08 | 54,887 | +0.13(+0.59%) |
Sep 14, 2007 | 22.39 | 23.30 | 22.14 | 22.95 | 91,926 | +0.20(+0.87%) |
Sep 13, 2007 | 22.55 | 23.26 | 22.02 | 22.75 | 76,865 | +0.26(+1.16%) |
Sep 12, 2007 | 23.08 | 23.08 | 22.27 | 22.49 | 112,118 | -0.75(-3.24%) |
Sep 11, 2007 | 22.45 | 23.31 | 22.43 | 23.24 | 67,048 | +0.94(+4.22%) |
Sep 10, 2007 | 22.73 | 23.31 | 21.96 | 22.30 | 119,704 | -0.20(-0.88%) |
Sep 07, 2007 | 22.56 | 22.67 | 21.96 | 22.50 | 87,798 | -0.34(-1.49%) |
Sep 06, 2007 | 22.95 | 23.05 | 22.18 | 22.84 | 151,611 | -0.01(-0.04%) |
Sep 05, 2007 | 23.80 | 23.99 | 22.74 | 22.85 | 235,951 | -1.20(-4.99%) |
Sep 04, 2007 | 23.21 | 25.16 | 23.21 | 24.05 | 257,928 | -0.03(-0.11%) |
Aug 31, 2007 | 23.98 | 24.26 | 23.85 | 24.08 | 106,540 | +0.63(+2.68%) |
Aug 30, 2007 | 24.11 | 24.65 | 23.35 | 23.45 | 115,465 | -1.01(-4.14%) |
Aug 29, 2007 | 24.71 | 24.82 | 24.19 | 24.46 | 105,313 | -0.08(-0.33%) |
Aug 28, 2007 | 24.30 | 24.98 | 24.21 | 24.54 | 83,893 | -0.03(-0.11%) |
Aug 27, 2007 | 24.70 | 25.16 | 24.40 | 24.57 | 132,087 | -0.73(-2.90%) |
Aug 24, 2007 | 25.06 | 25.41 | 24.88 | 25.30 | 116,692 | +0.39(+1.55%) |
Aug 23, 2007 | 25.86 | 26.26 | 24.43 | 24.92 | 96,946 | -1.00(-3.87%) |
Aug 22, 2007 | 25.36 | 26.71 | 24.70 | 25.92 | 252,573 | +0.86(+3.43%) |
Aug 21, 2007 | 25.10 | 25.55 | 24.84 | 25.06 | 97,280 | -0.22(-0.89%) |
Aug 20, 2007 | 26.19 | 26.97 | 24.38 | 25.29 | 191,438 | -0.90(-3.42%) |
Aug 17, 2007 | 27.29 | 27.38 | 25.05 | 26.18 | 258,932 | +0.65(+2.56%) |
Aug 16, 2007 | 22.36 | 26.89 | 22.09 | 25.53 | 349,519 | +3.17(+14.19%) |
Aug 15, 2007 | 24.92 | 25.23 | 22.22 | 22.36 | 371,943 | -2.74(-10.93%) |
Aug 14, 2007 | 23.43 | 26.40 | 23.01 | 25.10 | 241,863 | +1.51(+6.42%) |
Aug 13, 2007 | 24.65 | 25.33 | 23.37 | 23.58 | 201,144 | -0.80(-3.27%) |
Aug 10, 2007 | 25.52 | 26.02 | 24.29 | 24.38 | 330,666 | -1.14(-4.46%) |
Aug 09, 2007 | 25.99 | 27.50 | 25.47 | 25.52 | 516,972 | -0.46(-1.76%) |
Aug 08, 2007 | 24.87 | 28.91 | 24.79 | 25.98 | 750,580 | +1.51(+6.19%) |
Aug 07, 2007 | 22.74 | 24.53 | 22.70 | 24.46 | 288,830 | +1.44(+6.27%) |
Aug 06, 2007 | 23.22 | 23.22 | 21.30 | 23.02 | 378,860 | +1.43(+6.64%) |
Aug 03, 2007 | 21.71 | 23.08 | 21.53 | 21.58 | 242,309 | -1.50(-6.49%) |
Aug 02, 2007 | 23.05 | 23.33 | 22.73 | 23.08 | 263,618 | +0.12(+0.51%) |
Aug 01, 2007 | 23.48 | 23.48 | 22.36 | 22.97 | 373,951 | -0.62(-2.62%) |
Jul 31, 2007 | 22.62 | 23.76 | 22.42 | 23.58 | 563,939 | +1.25(+5.58%) |
Jul 30, 2007 | 21.28 | 23.00 | 21.15 | 22.34 | 264,064 | +1.04(+4.88%) |
Jul 27, 2007 | 20.71 | 21.62 | 20.66 | 21.30 | 480,938 | +0.64(+3.08%) |
Jul 26, 2007 | 22.00 | 22.00 | 20.08 | 20.66 | 621,839 | -1.32(-6.00%) |
Jul 25, 2007 | 22.05 | 22.41 | 21.67 | 21.98 | 250,007 | +0.30(+1.36%) |
Jul 24, 2007 | 22.32 | 22.32 | 21.58 | 21.68 | 332,227 | -0.96(-4.24%) |
Jul 23, 2007 | 22.86 | 23.33 | 22.48 | 22.64 | 238,293 | +0.02(+0.08%) |
Jul 20, 2007 | 23.17 | 23.23 | 22.08 | 22.62 | 477,480 | -0.55(-2.36%) |
Jul 19, 2007 | 23.34 | 24.02 | 23.14 | 23.17 | 229,703 | -0.26(-1.11%) |
Jul 18, 2007 | 23.57 | 23.75 | 23.14 | 23.43 | 167,229 | -0.39(-1.66%) |
Jul 17, 2007 | 23.76 | 24.07 | 23.59 | 23.83 | 196,235 | +0.16(+0.68%) |
Jul 16, 2007 | 24.13 | 24.35 | 23.53 | 23.66 | 211,407 | -0.49(-2.04%) |
Jul 13, 2007 | 24.33 | 24.56 | 23.79 | 24.16 | 135,769 | -0.18(-0.74%) |
Jul 12, 2007 | 23.67 | 24.35 | 23.40 | 24.34 | 262,837 | +0.66(+2.80%) |
Jul 11, 2007 | 24.00 | 24.00 | 23.49 | 23.67 | 274,216 | -0.30(-1.23%) |
Jul 10, 2007 | 24.65 | 24.82 | 23.79 | 23.97 | 281,133 | -0.96(-3.85%) |
Jul 09, 2007 | 25.11 | 25.19 | 24.52 | 24.93 | 215,200 | -0.20(-0.78%) |
Jul 06, 2007 | 25.01 | 25.25 | 24.65 | 25.13 | 193,111 | +0.12(+0.47%) |
Jul 05, 2007 | 26.01 | 25.13 | 24.66 | 25.01 | 445,685 | -0.56(-2.17%) |
Jul 03, 2007 | 27.50 | 25.77 | 24.52 | 25.56 | 602,316 | -1.48(-5.47%) |