Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 26.83 | 27.23 | 26.62 | 27.23 | 190,893 | +0.49(+1.85%) |
Sep 27, 2007 | 26.49 | 26.90 | 26.33 | 26.73 | 127,840 | +0.47(+1.79%) |
Sep 26, 2007 | 25.82 | 26.33 | 25.80 | 26.26 | 76,451 | +0.65(+2.53%) |
Sep 25, 2007 | 25.50 | 25.69 | 25.38 | 25.62 | 93,633 | -0.04(-0.17%) |
Sep 24, 2007 | 25.06 | 25.70 | 24.36 | 25.66 | 339,856 | +0.72(+2.90%) |
Sep 21, 2007 | 25.38 | 25.38 | 24.93 | 24.94 | 98,678 | -0.34(-1.36%) |
Sep 20, 2007 | 25.48 | 25.48 | 25.06 | 25.28 | 140,923 | -0.18(-0.72%) |
Sep 19, 2007 | 25.38 | 25.48 | 25.22 | 25.46 | 158,893 | +0.22(+0.88%) |
Sep 18, 2007 | 25.19 | 25.60 | 24.66 | 25.24 | 272,231 | +0.37(+1.51%) |
Sep 17, 2007 | 25.42 | 25.58 | 24.53 | 24.87 | 287,679 | -0.44(-1.75%) |
Sep 14, 2007 | 25.50 | 25.57 | 25.28 | 25.31 | 207,917 | -0.11(-0.45%) |
Sep 13, 2007 | 25.81 | 25.84 | 25.33 | 25.43 | 117,436 | +0.23(+0.93%) |
Sep 12, 2007 | 25.50 | 25.50 | 24.77 | 25.19 | 420,091 | -0.03(-0.10%) |
Sep 11, 2007 | 26.01 | 26.14 | 25.14 | 25.22 | 236,449 | -0.74(-2.84%) |
Sep 10, 2007 | 26.33 | 26.44 | 25.79 | 25.95 | 121,219 | -0.37(-1.42%) |
Sep 07, 2007 | 26.26 | 26.52 | 26.07 | 26.33 | 215,484 | -0.19(-0.72%) |
Sep 06, 2007 | 26.64 | 26.90 | 26.19 | 26.52 | 580,561 | +0.12(+0.46%) |
Sep 05, 2007 | 26.45 | 26.61 | 25.91 | 26.40 | 203,503 | -0.06(-0.22%) |
Sep 04, 2007 | 25.78 | 26.83 | 25.77 | 26.45 | 140,450 | +0.70(+2.71%) |
Aug 31, 2007 | 26.01 | 26.01 | 25.47 | 25.76 | 150,381 | +0.28(+1.10%) |
Aug 30, 2007 | 25.12 | 25.56 | 25.12 | 25.48 | 97,101 | +0.20(+0.78%) |
Aug 29, 2007 | 24.87 | 25.54 | 24.63 | 25.28 | 279,482 | +0.54(+2.18%) |
Aug 28, 2007 | 25.31 | 25.45 | 24.53 | 24.74 | 364,919 | -0.86(-3.35%) |
Aug 27, 2007 | 26.00 | 26.07 | 25.59 | 25.60 | 116,490 | -0.34(-1.30%) |
Aug 24, 2007 | 25.38 | 26.05 | 25.38 | 25.93 | 214,538 | +0.25(+0.96%) |
Aug 23, 2007 | 25.98 | 26.08 | 25.51 | 25.69 | 152,430 | +0.15(+0.57%) |
Aug 22, 2007 | 24.94 | 25.64 | 24.84 | 25.54 | 216,272 | +0.79(+3.20%) |
Aug 21, 2007 | 24.87 | 25.09 | 24.51 | 24.75 | 150,854 | +0.08(+0.31%) |
Aug 20, 2007 | 25.19 | 25.19 | 24.37 | 24.67 | 333,708 | -0.25(-1.02%) |
Aug 17, 2007 | 24.84 | 25.64 | 24.68 | 24.93 | 328,664 | +0.41(+1.66%) |
Aug 16, 2007 | 24.99 | 24.99 | 23.04 | 24.52 | 421,037 | -0.56(-2.25%) |
Aug 15, 2007 | 25.69 | 26.15 | 25.03 | 25.08 | 196,883 | -0.93(-3.56%) |
Aug 14, 2007 | 26.20 | 26.30 | 25.76 | 26.01 | 215,641 | -0.34(-1.30%) |
Aug 13, 2007 | 25.19 | 26.39 | 25.16 | 26.35 | 232,508 | +1.50(+6.05%) |
Aug 10, 2007 | 23.92 | 25.36 | 23.63 | 24.85 | 548,719 | +0.74(+3.08%) |
Aug 09, 2007 | 24.74 | 24.74 | 23.29 | 24.11 | 685,702 | -0.88(-3.50%) |
Aug 08, 2007 | 25.71 | 25.83 | 24.93 | 24.98 | 455,401 | -0.81(-3.12%) |
Aug 07, 2007 | 26.51 | 26.51 | 25.33 | 25.79 | 244,015 | -0.85(-3.19%) |
Aug 06, 2007 | 26.26 | 26.64 | 25.48 | 26.64 | 186,637 | +0.69(+2.67%) |
Aug 03, 2007 | 25.92 | 27.92 | 25.76 | 25.95 | 305,177 | -1.97(-7.07%) |
Aug 02, 2007 | 28.65 | 28.71 | 27.91 | 27.92 | 117,909 | -0.60(-2.11%) |
Aug 01, 2007 | 28.23 | 28.77 | 28.23 | 28.52 | 187,583 | -0.30(-1.03%) |
Jul 31, 2007 | 29.18 | 29.56 | 28.79 | 28.82 | 238,813 | +0.06(+0.20%) |
Jul 30, 2007 | 29.31 | 29.49 | 27.91 | 28.76 | 364,447 | +1.26(+4.59%) |
Jul 27, 2007 | 27.76 | 27.86 | 26.66 | 27.50 | 341,275 | -0.32(-1.16%) |
Jul 26, 2007 | 29.18 | 29.18 | 27.12 | 27.82 | 429,864 | -1.55(-5.27%) |
Jul 25, 2007 | 29.45 | 29.71 | 29.21 | 29.37 | 108,609 | -0.06(-0.22%) |
Jul 24, 2007 | 30.04 | 30.13 | 29.44 | 29.44 | 119,958 | -0.48(-1.59%) |
Jul 23, 2007 | 29.85 | 30.00 | 29.66 | 29.91 | 135,406 | -0.02(-0.06%) |
Jul 20, 2007 | 30.07 | 30.34 | 29.82 | 29.93 | 209,178 | -0.51(-1.67%) |
Jul 19, 2007 | 30.45 | 30.75 | 30.41 | 30.44 | 90,638 | +0.03(+0.10%) |
Jul 18, 2007 | 30.20 | 31.02 | 29.97 | 30.41 | 391,402 | +0.14(+0.46%) |
Jul 17, 2007 | 29.90 | 30.61 | 29.90 | 30.27 | 256,783 | +0.20(+0.68%) |
Jul 16, 2007 | 29.50 | 30.46 | 29.50 | 30.06 | 258,833 | +0.42(+1.41%) |
Jul 13, 2007 | 29.98 | 30.03 | 28.93 | 29.64 | 307,541 | -0.65(-2.16%) |
Jul 12, 2007 | 29.94 | 30.41 | 29.70 | 30.30 | 132,253 | +0.49(+1.64%) |
Jul 11, 2007 | 29.94 | 30.22 | 29.70 | 29.81 | 177,021 | -0.13(-0.44%) |
Jul 10, 2007 | 30.47 | 30.47 | 29.73 | 29.94 | 318,260 | -0.54(-1.77%) |
Jul 09, 2007 | 30.32 | 30.75 | 30.24 | 30.48 | 152,430 | +0.04(+0.12%) |
Jul 06, 2007 | 30.44 | 30.63 | 30.22 | 30.44 | 234,242 | +0.06(+0.19%) |
Jul 05, 2007 | 29.34 | 30.43 | 29.34 | 30.39 | 380,840 | +0.41(+1.38%) |
Jul 03, 2007 | 29.56 | 30.12 | 29.56 | 29.97 | 106,717 | +0.35(+1.18%) |