Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 22.88 | 23.00 | 22.79 | 22.90 | 464,891 | +0.14(+0.62%) |
Sep 27, 2007 | 22.74 | 22.94 | 22.69 | 22.76 | 232,658 | -0.00(-0.02%) |
Sep 26, 2007 | 22.86 | 23.02 | 22.74 | 22.76 | 180,838 | -0.16(-0.72%) |
Sep 25, 2007 | 23.33 | 23.33 | 22.83 | 22.93 | 262,940 | -0.40(-1.71%) |
Sep 24, 2007 | 23.33 | 23.59 | 23.29 | 23.32 | 266,139 | -0.12(-0.52%) |
Sep 21, 2007 | 23.46 | 23.52 | 23.33 | 23.45 | 205,575 | -0.01(-0.06%) |
Sep 20, 2007 | 23.42 | 23.64 | 23.38 | 23.46 | 577,062 | +0.04(+0.16%) |
Sep 19, 2007 | 23.42 | 23.56 | 23.40 | 23.42 | 409,445 | +0.00(+0.02%) |
Sep 18, 2007 | 23.52 | 23.57 | 23.34 | 23.42 | 326,916 | -0.02(-0.10%) |
Sep 17, 2007 | 23.45 | 23.73 | 23.33 | 23.44 | 389,612 | -0.08(-0.34%) |
Sep 14, 2007 | 23.39 | 23.61 | 23.35 | 23.52 | 168,896 | +0.13(+0.54%) |
Sep 13, 2007 | 23.33 | 23.56 | 23.33 | 23.39 | 174,014 | -0.03(-0.12%) |
Sep 12, 2007 | 23.68 | 23.68 | 23.42 | 23.42 | 280,214 | -0.22(-0.93%) |
Sep 11, 2007 | 23.92 | 23.99 | 23.62 | 23.64 | 413,710 | -0.19(-0.81%) |
Sep 10, 2007 | 23.97 | 24.12 | 23.71 | 23.84 | 240,762 | -0.22(-0.90%) |
Sep 07, 2007 | 24.24 | 24.24 | 23.97 | 24.05 | 283,839 | -0.19(-0.79%) |
Sep 06, 2007 | 24.33 | 24.38 | 24.22 | 24.24 | 220,076 | -0.02(-0.10%) |
Sep 05, 2007 | 24.26 | 24.34 | 24.20 | 24.27 | 477,259 | +0.06(+0.25%) |
Sep 04, 2007 | 23.70 | 24.21 | 23.70 | 24.21 | 244,600 | +0.30(+1.24%) |
Aug 31, 2007 | 23.98 | 24.11 | 23.87 | 23.91 | 233,938 | +0.03(+0.12%) |
Aug 30, 2007 | 23.59 | 23.96 | 23.45 | 23.88 | 179,985 | -0.08(-0.33%) |
Aug 29, 2007 | 24.01 | 24.13 | 23.85 | 23.96 | 223,488 | +0.06(+0.24%) |
Aug 28, 2007 | 24.15 | 24.15 | 23.87 | 23.91 | 166,337 | -0.29(-1.18%) |
Aug 27, 2007 | 24.10 | 24.29 | 24.00 | 24.19 | 297,274 | +0.17(+0.72%) |
Aug 24, 2007 | 23.84 | 24.02 | 23.77 | 24.02 | 445,058 | +0.18(+0.75%) |
Aug 23, 2007 | 23.49 | 23.95 | 23.49 | 23.84 | 658,737 | +0.40(+1.70%) |
Aug 22, 2007 | 23.35 | 23.55 | 23.24 | 23.44 | 2,427,883 | +0.13(+0.56%) |
Aug 21, 2007 | 23.35 | 23.42 | 23.22 | 23.31 | 317,320 | -0.07(-0.28%) |
Aug 20, 2007 | 23.40 | 23.45 | 23.04 | 23.38 | 681,129 | +0.06(+0.26%) |
Aug 17, 2007 | 23.47 | 23.84 | 23.25 | 23.32 | 555,523 | +0.34(+1.47%) |
Aug 16, 2007 | 22.98 | 23.24 | 22.64 | 22.98 | 660,230 | -0.58(-2.45%) |
Aug 15, 2007 | 24.15 | 24.79 | 23.40 | 23.55 | 691,365 | -0.14(-0.59%) |
Aug 14, 2007 | 24.43 | 24.43 | 23.50 | 23.69 | 443,139 | -0.15(-0.63%) |
Aug 13, 2007 | 23.92 | 24.02 | 23.19 | 23.84 | 554,883 | +0.28(+1.17%) |
Aug 10, 2007 | 23.69 | 23.75 | 22.98 | 23.57 | 632,294 | -0.27(-1.14%) |
Aug 09, 2007 | 24.60 | 24.65 | 23.70 | 23.84 | 1,017,642 | -0.83(-3.36%) |
Aug 08, 2007 | 24.37 | 24.67 | 24.00 | 24.67 | 847,040 | +0.11(+0.44%) |
Aug 07, 2007 | 23.45 | 24.84 | 23.45 | 24.56 | 1,096,972 | +0.80(+3.35%) |
Aug 06, 2007 | 24.10 | 24.34 | 22.74 | 23.77 | 1,704,316 | -1.10(-4.43%) |
Aug 03, 2007 | 24.53 | 24.87 | 24.49 | 24.87 | 902,272 | -0.23(-0.93%) |
Aug 02, 2007 | 25.37 | 25.67 | 24.92 | 25.10 | 761,312 | -0.77(-2.97%) |
Aug 01, 2007 | 25.81 | 26.30 | 25.74 | 25.87 | 385,774 | -0.21(-0.79%) |
Jul 31, 2007 | 26.12 | 26.31 | 25.93 | 26.08 | 362,103 | -0.06(-0.23%) |
Jul 30, 2007 | 26.26 | 26.58 | 25.74 | 26.14 | 408,805 | -0.48(-1.81%) |
Jul 27, 2007 | 26.40 | 26.71 | 25.92 | 26.62 | 644,876 | -0.01(-0.04%) |
Jul 26, 2007 | 26.73 | 26.94 | 26.21 | 26.63 | 403,474 | -0.21(-0.79%) |
Jul 25, 2007 | 26.72 | 27.08 | 26.61 | 26.84 | 446,551 | +0.15(+0.54%) |
Jul 24, 2007 | 26.55 | 26.83 | 26.40 | 26.70 | 606,490 | -0.03(-0.12%) |
Jul 23, 2007 | 27.01 | 27.01 | 26.62 | 26.73 | 2,798,516 | -0.26(-0.96%) |
Jul 20, 2007 | 26.54 | 27.01 | 26.48 | 26.99 | 357,624 | +0.11(+0.40%) |
Jul 19, 2007 | 26.87 | 27.20 | 26.73 | 26.88 | 572,157 | -0.08(-0.30%) |
Jul 18, 2007 | 27.20 | 27.37 | 26.85 | 26.96 | 494,106 | -0.30(-1.08%) |
Jul 17, 2007 | 26.74 | 27.42 | 26.74 | 27.25 | 737,641 | +0.17(+0.64%) |
Jul 16, 2007 | 27.15 | 27.15 | 26.98 | 27.08 | 917,200 | -0.08(-0.29%) |
Jul 13, 2007 | 26.81 | 27.27 | 26.81 | 27.16 | 456,787 | +0.20(+0.73%) |
Jul 12, 2007 | 26.71 | 27.10 | 26.71 | 26.96 | 421,814 | +0.25(+0.95%) |
Jul 11, 2007 | 26.64 | 26.85 | 26.61 | 26.71 | 411,151 | -0.03(-0.11%) |
Jul 10, 2007 | 26.64 | 26.74 | 26.40 | 26.74 | 327,982 | +0.23(+0.87%) |
Jul 09, 2007 | 26.06 | 26.67 | 26.05 | 26.51 | 422,453 | +0.09(+0.35%) |
Jul 06, 2007 | 26.66 | 26.75 | 26.33 | 26.41 | 480,032 | -0.21(-0.79%) |
Jul 05, 2007 | 26.68 | 26.72 | 26.49 | 26.63 | 407,312 | +0.09(+0.34%) |
Jul 03, 2007 | 26.28 | 26.62 | 26.28 | 26.54 | 216,238 | +0.20(+0.77%) |