Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 24.57 | 24.71 | 24.48 | 24.54 | 211,792 | -0.19(-0.76%) |
Sep 27, 2007 | 24.59 | 24.80 | 24.57 | 24.73 | 236,394 | +0.32(+1.32%) |
Sep 26, 2007 | 24.31 | 24.49 | 24.25 | 24.41 | 276,613 | +0.14(+0.60%) |
Sep 25, 2007 | 24.07 | 24.29 | 24.07 | 24.26 | 300,146 | +0.16(+0.68%) |
Sep 24, 2007 | 24.03 | 24.25 | 24.03 | 24.10 | 155,528 | +0.05(+0.19%) |
Sep 21, 2007 | 24.21 | 24.25 | 24.03 | 24.05 | 290,091 | -0.02(-0.10%) |
Sep 20, 2007 | 24.55 | 24.59 | 24.00 | 24.07 | 404,331 | -0.21(-0.85%) |
Sep 19, 2007 | 24.34 | 24.47 | 24.19 | 24.28 | 289,449 | +0.04(+0.17%) |
Sep 18, 2007 | 23.77 | 24.28 | 23.64 | 24.24 | 314,051 | +0.59(+2.49%) |
Sep 17, 2007 | 23.35 | 23.70 | 23.35 | 23.65 | 230,190 | +0.32(+1.38%) |
Sep 14, 2007 | 23.37 | 23.47 | 23.22 | 23.33 | 295,012 | -0.10(-0.44%) |
Sep 13, 2007 | 23.51 | 23.69 | 23.41 | 23.43 | 299,932 | -0.05(-0.20%) |
Sep 12, 2007 | 23.30 | 23.48 | 23.26 | 23.47 | 143,120 | +0.20(+0.84%) |
Sep 11, 2007 | 23.17 | 23.40 | 23.11 | 23.28 | 230,618 | +0.30(+1.32%) |
Sep 10, 2007 | 22.99 | 23.13 | 22.80 | 22.97 | 348,922 | -0.03(-0.14%) |
Sep 07, 2007 | 22.82 | 23.19 | 22.73 | 23.01 | 525,202 | -0.15(-0.65%) |
Sep 06, 2007 | 23.17 | 23.17 | 22.93 | 23.16 | 182,911 | +0.02(+0.08%) |
Sep 05, 2007 | 23.19 | 23.44 | 23.09 | 23.14 | 339,082 | -0.19(-0.82%) |
Sep 04, 2007 | 23.15 | 23.41 | 23.15 | 23.33 | 331,594 | +0.21(+0.91%) |
Aug 31, 2007 | 22.97 | 23.13 | 22.81 | 23.12 | 336,942 | +0.55(+2.44%) |
Aug 30, 2007 | 22.39 | 22.80 | 22.39 | 22.57 | 351,917 | -0.05(-0.21%) |
Aug 29, 2007 | 22.52 | 22.69 | 22.35 | 22.61 | 433,853 | +0.46(+2.07%) |
Aug 28, 2007 | 22.41 | 22.55 | 22.14 | 22.16 | 423,799 | -0.52(-2.31%) |
Aug 27, 2007 | 22.73 | 22.78 | 22.48 | 22.68 | 306,350 | -0.05(-0.21%) |
Aug 24, 2007 | 22.70 | 22.80 | 22.55 | 22.73 | 248,588 | +0.22(+0.98%) |
Aug 23, 2007 | 22.90 | 22.98 | 22.39 | 22.51 | 432,784 | +0.03(+0.15%) |
Aug 22, 2007 | 22.41 | 22.69 | 22.24 | 22.47 | 310,201 | +0.28(+1.24%) |
Aug 21, 2007 | 21.97 | 22.20 | 21.81 | 22.20 | 292,658 | +0.17(+0.76%) |
Aug 20, 2007 | 22.23 | 22.34 | 21.52 | 22.03 | 526,914 | +0.09(+0.43%) |
Aug 17, 2007 | 21.76 | 22.01 | 21.48 | 21.94 | 664,686 | +0.97(+4.64%) |
Aug 16, 2007 | 20.45 | 20.96 | 20.31 | 20.96 | 713,034 | +0.36(+1.75%) |
Aug 15, 2007 | 20.57 | 21.13 | 20.42 | 20.60 | 459,097 | -0.31(-1.48%) |
Aug 14, 2007 | 21.27 | 21.56 | 20.61 | 20.91 | 898,299 | -0.36(-1.67%) |
Aug 13, 2007 | 22.01 | 22.06 | 21.25 | 21.27 | 522,207 | -0.14(-0.68%) |
Aug 10, 2007 | 21.42 | 21.64 | 21.10 | 21.41 | 892,694 | -0.23(-1.06%) |
Aug 09, 2007 | 21.81 | 22.29 | 21.62 | 21.64 | 726,726 | -0.85(-3.76%) |
Aug 08, 2007 | 22.13 | 22.49 | 22.09 | 22.49 | 589,168 | +0.82(+3.80%) |
Aug 07, 2007 | 21.83 | 21.94 | 21.42 | 21.67 | 601,790 | -0.15(-0.71%) |
Aug 06, 2007 | 21.41 | 21.82 | 21.41 | 21.82 | 188,473 | +0.31(+1.46%) |
Aug 03, 2007 | 21.65 | 21.91 | 21.49 | 21.51 | 531,192 | -0.38(-1.75%) |
Aug 02, 2007 | 21.87 | 22.03 | 21.69 | 21.89 | 476,426 | +0.26(+1.21%) |
Aug 01, 2007 | 21.61 | 21.76 | 21.10 | 21.63 | 805,667 | -0.12(-0.54%) |
Jul 31, 2007 | 21.82 | 21.82 | 21.60 | 21.75 | 840,752 | +0.20(+0.91%) |
Jul 30, 2007 | 21.83 | 21.91 | 21.43 | 21.55 | 631,526 | -0.26(-1.18%) |
Jul 27, 2007 | 22.32 | 22.47 | 21.80 | 21.81 | 542,745 | -0.65(-2.91%) |
Jul 26, 2007 | 22.77 | 22.77 | 22.15 | 22.46 | 766,090 | -0.56(-2.42%) |
Jul 25, 2007 | 23.09 | 23.32 | 22.76 | 23.02 | 380,584 | -0.03(-0.12%) |
Jul 24, 2007 | 23.18 | 23.33 | 22.99 | 23.04 | 387,216 | -0.06(-0.24%) |
Jul 23, 2007 | 23.33 | 23.35 | 23.03 | 23.10 | 268,270 | -0.11(-0.46%) |
Jul 20, 2007 | 23.22 | 23.46 | 23.14 | 23.21 | 313,196 | -0.03(-0.14%) |
Jul 19, 2007 | 23.26 | 23.29 | 23.14 | 23.24 | 320,469 | -0.01(-0.06%) |
Jul 18, 2007 | 22.98 | 23.26 | 22.98 | 23.26 | 417,167 | +0.13(+0.57%) |
Jul 17, 2007 | 23.18 | 23.21 | 23.06 | 23.12 | 254,151 | -0.05(-0.22%) |
Jul 16, 2007 | 23.18 | 23.23 | 23.09 | 23.18 | 336,728 | -0.04(-0.16%) |
Jul 13, 2007 | 23.24 | 23.32 | 23.11 | 23.21 | 186,762 | +0.06(+0.26%) |
Jul 12, 2007 | 22.91 | 23.18 | 22.88 | 23.15 | 482,202 | +0.35(+1.54%) |
Jul 11, 2007 | 22.82 | 22.84 | 22.67 | 22.80 | 392,351 | -0.15(-0.64%) |
Jul 10, 2007 | 22.74 | 23.13 | 22.74 | 22.95 | 353,629 | +0.06(+0.28%) |
Jul 09, 2007 | 23.01 | 23.06 | 22.87 | 22.89 | 243,240 | -0.06(-0.24%) |
Jul 06, 2007 | 23.00 | 23.13 | 22.88 | 22.94 | 212,434 | +0.04(+0.16%) |
Jul 05, 2007 | 22.79 | 23.01 | 22.55 | 22.90 | 384,007 | -0.09(-0.39%) |
Jul 03, 2007 | 22.97 | 23.14 | 22.88 | 22.99 | 148,040 | +0.11(+0.47%) |