Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 26.50 | 26.50 | 26.25 | 26.50 | 11,378 | -0.40(-1.49%) |
Sep 27, 2007 | 26.15 | 26.90 | 26.45 | 26.90 | 18,271 | +0.75(+2.87%) |
Sep 26, 2007 | 25.70 | 26.15 | 25.85 | 26.15 | 7,205 | +0.45(+1.75%) |
Sep 25, 2007 | 25.70 | 25.70 | 24.85 | 25.70 | 14,742 | +0.15(+0.59%) |
Sep 24, 2007 | 25.55 | 25.75 | 25.35 | 25.55 | 13,802 | +0.20(+0.79%) |
Sep 21, 2007 | 24.45 | 25.35 | 25.05 | 25.35 | 17,126 | +0.90(+3.68%) |
Sep 20, 2007 | 24.45 | 24.70 | 23.95 | 24.45 | 11,373 | +0.50(+2.09%) |
Sep 19, 2007 | 23.95 | 23.95 | 23.55 | 23.95 | 3,901 | +0.55(+2.35%) |
Sep 18, 2007 | 22.30 | 23.40 | 22.40 | 23.40 | 8,248 | +1.10(+4.93%) |
Sep 17, 2007 | 22.30 | 22.30 | 22.11 | 22.30 | 1,331 | -0.25(-1.11%) |
Sep 14, 2007 | 22.55 | 22.55 | 22.35 | 22.55 | 4,911 | +0.00(+0.00%) |
Sep 13, 2007 | 22.55 | 22.55 | 22.25 | 22.55 | 1,389 | +0.05(+0.22%) |
Sep 12, 2007 | 22.40 | 22.50 | 22.10 | 22.50 | 3,300 | +0.10(+0.45%) |
Sep 11, 2007 | 22.40 | 22.40 | 21.70 | 22.40 | 6,220 | +1.00(+4.67%) |
Sep 10, 2007 | 21.40 | 21.80 | 21.05 | 21.40 | 7,564 | -0.55(-2.51%) |
Sep 07, 2007 | 21.95 | 22.15 | 21.95 | 21.95 | 9,693 | -0.40(-1.79%) |
Sep 06, 2007 | 22.15 | 22.60 | 22.30 | 22.35 | 5,582 | +0.20(+0.90%) |
Sep 05, 2007 | 22.15 | 22.55 | 22.15 | 22.15 | 1,395 | -0.45(-1.99%) |
Sep 04, 2007 | 22.60 | 22.80 | 22.30 | 22.60 | 2,048 | +0.15(+0.67%) |
Aug 31, 2007 | 22.45 | 22.85 | 22.45 | 22.45 | 5,260 | +0.50(+2.28%) |
Aug 30, 2007 | 21.95 | 21.95 | 21.75 | 21.95 | 12,239 | -0.10(-0.45%) |
Aug 29, 2007 | 22.05 | 22.10 | 21.85 | 22.05 | 6,827 | +0.00(+0.00%) |
Aug 28, 2007 | 22.05 | 22.50 | 21.90 | 22.05 | 10,522 | -0.95(-4.13%) |
Aug 27, 2007 | 23.00 | 23.00 | 22.65 | 23.00 | 8,707 | +0.15(+0.66%) |
Aug 24, 2007 | 22.20 | 22.95 | 22.35 | 22.85 | 4,386 | +0.65(+2.93%) |
Aug 23, 2007 | 22.20 | 22.20 | 21.80 | 22.20 | 5,866 | -0.30(-1.33%) |
Aug 22, 2007 | 22.50 | 22.50 | 21.75 | 22.50 | 8,115 | +1.75(+8.43%) |
Aug 21, 2007 | 20.75 | 21.10 | 20.50 | 20.75 | 18,432 | +1.10(+5.60%) |
Aug 20, 2007 | 19.65 | 19.65 | 19.00 | 19.65 | 4,335 | +1.40(+7.67%) |
Aug 17, 2007 | 18.25 | 19.00 | 18.25 | 18.25 | 6,207 | +0.35(+1.96%) |
Aug 16, 2007 | 17.90 | 18.45 | 17.55 | 17.90 | 8,808 | -1.70(-8.67%) |
Aug 15, 2007 | 19.60 | 20.05 | 19.60 | 19.60 | 8,201 | -1.30(-6.22%) |
Aug 14, 2007 | 20.90 | 20.95 | 20.55 | 20.90 | 7,777 | -0.45(-2.11%) |
Aug 13, 2007 | 21.35 | 21.50 | 21.10 | 21.35 | 800 | -0.10(-0.47%) |
Aug 10, 2007 | 21.45 | 21.60 | 21.00 | 21.45 | 8,299 | -0.45(-2.05%) |
Aug 09, 2007 | 21.90 | 22.35 | 21.90 | 21.90 | 5,713 | -1.10(-4.78%) |
Aug 08, 2007 | 23.00 | 23.00 | 22.60 | 23.00 | 2,417 | +1.25(+5.75%) |
Aug 07, 2007 | 21.75 | 21.95 | 21.70 | 21.75 | 3,262 | +0.00(+0.00%) |
Aug 06, 2007 | 21.75 | 22.00 | 21.75 | 21.75 | 3,832 | -0.35(-1.58%) |
Aug 03, 2007 | 22.10 | 22.25 | 21.90 | 22.10 | 4,645 | -0.60(-2.64%) |
Aug 02, 2007 | 22.70 | 22.70 | 22.20 | 22.70 | 2,996 | +0.20(+0.89%) |
Aug 01, 2007 | 22.50 | 22.50 | 22.10 | 22.50 | 4,975 | -0.30(-1.32%) |
Jul 31, 2007 | 22.80 | 22.85 | 22.40 | 22.80 | 2,222 | +0.35(+1.56%) |
Jul 30, 2007 | 22.45 | 22.50 | 22.10 | 22.45 | 2,420 | +0.35(+1.58%) |
Jul 27, 2007 | 22.50 | 22.15 | 21.65 | 22.10 | 11,055 | -0.40(-1.78%) |
Jul 26, 2007 | 22.50 | 23.05 | 22.50 | 22.50 | 8,273 | -0.50(-2.17%) |
Jul 25, 2007 | 23.00 | 23.50 | 23.00 | 23.00 | 11,015 | -0.60(-2.54%) |
Jul 24, 2007 | 23.60 | 23.75 | 23.35 | 23.60 | 88,450 | -0.35(-1.46%) |
Jul 23, 2007 | 23.95 | 24.00 | 23.68 | 23.95 | 42,177 | +0.35(+1.48%) |
Jul 20, 2007 | 23.60 | 23.75 | 23.26 | 23.60 | 39,956 | -0.40(-1.67%) |
Jul 19, 2007 | 24.00 | 24.00 | 23.50 | 24.00 | 3,763 | +0.75(+3.23%) |
Jul 18, 2007 | 23.40 | 23.45 | 23.00 | 23.25 | 8,735 | -0.15(-0.64%) |
Jul 17, 2007 | 23.40 | 23.40 | 23.10 | 23.40 | 4,464 | -0.15(-0.64%) |
Jul 16, 2007 | 23.50 | 23.55 | 23.30 | 23.55 | 10,016 | +0.05(+0.21%) |
Jul 13, 2007 | 23.25 | 23.50 | 23.20 | 23.50 | 4,679 | +0.25(+1.08%) |
Jul 12, 2007 | 23.00 | 23.25 | 22.90 | 23.25 | 6,990 | +0.25(+1.09%) |
Jul 11, 2007 | 23.20 | 23.10 | 22.80 | 23.00 | 34,711 | -0.20(-0.86%) |
Jul 10, 2007 | 23.20 | 23.20 | 22.90 | 23.20 | 5,968 | +0.20(+0.87%) |
Jul 09, 2007 | 23.00 | 23.00 | 22.85 | 23.00 | 14,907 | +0.20(+0.88%) |
Jul 06, 2007 | 22.80 | 22.80 | 22.55 | 22.80 | 6,844 | +0.10(+0.44%) |
Jul 05, 2007 | 22.70 | 22.80 | 22.40 | 22.70 | 8,605 | +0.25(+1.11%) |
Jul 03, 2007 | 22.45 | 22.65 | 22.40 | 22.45 | 1,705 | -0.15(-0.66%) |