Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 25.45 | 25.45 | 24.89 | 24.90 | 818,952 | -0.46(-1.81%) |
Sep 27, 2007 | 24.72 | 25.47 | 24.61 | 25.36 | 1,088,629 | +0.67(+2.73%) |
Sep 26, 2007 | 24.71 | 25.07 | 24.57 | 24.69 | 1,277,899 | +0.15(+0.62%) |
Sep 25, 2007 | 24.12 | 24.57 | 23.94 | 24.53 | 648,217 | +0.13(+0.54%) |
Sep 24, 2007 | 24.57 | 24.83 | 24.25 | 24.40 | 665,186 | -0.15(-0.61%) |
Sep 21, 2007 | 24.44 | 24.77 | 24.41 | 24.55 | 805,899 | +0.31(+1.27%) |
Sep 20, 2007 | 24.32 | 24.55 | 24.15 | 24.24 | 1,009,527 | -0.07(-0.31%) |
Sep 19, 2007 | 24.89 | 25.00 | 24.21 | 24.32 | 1,560,630 | -0.44(-1.77%) |
Sep 18, 2007 | 23.89 | 25.05 | 23.80 | 24.75 | 1,683,329 | +1.01(+4.27%) |
Sep 17, 2007 | 23.69 | 24.08 | 23.62 | 23.74 | 1,062,001 | -0.00(-0.02%) |
Sep 14, 2007 | 23.62 | 24.10 | 23.39 | 23.75 | 1,317,581 | +0.12(+0.53%) |
Sep 13, 2007 | 22.94 | 24.09 | 22.93 | 23.62 | 1,696,643 | +0.73(+3.20%) |
Sep 12, 2007 | 22.36 | 23.29 | 22.28 | 22.89 | 1,847,537 | +0.34(+1.50%) |
Sep 11, 2007 | 21.42 | 22.70 | 21.57 | 22.55 | 2,019,577 | +1.13(+5.26%) |
Sep 10, 2007 | 21.90 | 22.00 | 21.19 | 21.42 | 1,013,965 | -0.31(-1.41%) |
Sep 07, 2007 | 21.48 | 22.04 | 21.45 | 21.73 | 1,319,930 | -0.11(-0.50%) |
Sep 06, 2007 | 22.35 | 22.55 | 21.69 | 21.84 | 1,656,439 | -0.51(-2.29%) |
Sep 05, 2007 | 22.54 | 22.72 | 22.01 | 22.35 | 1,379,452 | -0.38(-1.68%) |
Sep 04, 2007 | 22.19 | 22.97 | 22.17 | 22.73 | 824,695 | +0.35(+1.58%) |
Aug 31, 2007 | 22.45 | 22.61 | 22.20 | 22.38 | 832,788 | +0.29(+1.30%) |
Aug 30, 2007 | 22.29 | 22.36 | 21.74 | 22.09 | 1,126,483 | -0.25(-1.14%) |
Aug 29, 2007 | 21.76 | 22.46 | 21.76 | 22.35 | 836,965 | +0.89(+4.13%) |
Aug 28, 2007 | 21.78 | 21.95 | 21.45 | 21.46 | 944,262 | -0.61(-2.75%) |
Aug 27, 2007 | 21.95 | 22.45 | 21.90 | 22.07 | 775,615 | -0.06(-0.29%) |
Aug 24, 2007 | 21.59 | 22.20 | 21.38 | 22.13 | 700,952 | +0.64(+3.00%) |
Aug 23, 2007 | 21.74 | 22.09 | 21.09 | 21.49 | 979,505 | -0.25(-1.16%) |
Aug 22, 2007 | 21.41 | 21.97 | 21.41 | 21.74 | 1,043,465 | +0.53(+2.48%) |
Aug 21, 2007 | 20.68 | 21.32 | 20.69 | 21.21 | 846,859 | +0.53(+2.55%) |
Aug 20, 2007 | 20.72 | 21.01 | 20.27 | 20.68 | 2,012,267 | -0.06(-0.30%) |
Aug 17, 2007 | 19.80 | 23.03 | 19.78 | 20.75 | 2,139,133 | +0.88(+4.43%) |
Aug 16, 2007 | 20.19 | 20.19 | 19.06 | 19.86 | 3,351,227 | -0.48(-2.34%) |
Aug 15, 2007 | 21.07 | 21.41 | 20.28 | 20.34 | 1,312,636 | -0.80(-3.80%) |
Aug 14, 2007 | 22.02 | 22.36 | 21.05 | 21.14 | 2,036,024 | -0.55(-2.52%) |
Aug 13, 2007 | 21.72 | 22.30 | 21.61 | 21.69 | 1,501,107 | -0.03(-0.12%) |
Aug 10, 2007 | 21.07 | 21.97 | 20.19 | 21.72 | 3,039,286 | +0.60(+2.82%) |
Aug 09, 2007 | 21.27 | 21.97 | 21.02 | 21.12 | 1,994,520 | -0.75(-3.42%) |
Aug 08, 2007 | 21.86 | 22.41 | 21.58 | 21.87 | 2,308,834 | +0.61(+2.85%) |
Aug 07, 2007 | 20.67 | 21.45 | 20.64 | 21.27 | 3,591,955 | +0.44(+2.11%) |
Aug 06, 2007 | 21.11 | 21.21 | 20.21 | 20.83 | 2,100,376 | -0.08(-0.38%) |
Aug 03, 2007 | 21.27 | 22.09 | 20.86 | 20.91 | 2,308,591 | -1.18(-5.33%) |
Aug 02, 2007 | 22.09 | 22.16 | 21.72 | 22.09 | 2,362,874 | +0.00(+0.00%) |
Aug 01, 2007 | 22.54 | 22.60 | 21.60 | 22.09 | 2,567,808 | -0.65(-2.84%) |
Jul 31, 2007 | 22.60 | 23.39 | 22.60 | 22.73 | 3,052,862 | +0.58(+2.63%) |
Jul 30, 2007 | 22.50 | 22.65 | 21.33 | 22.15 | 3,555,393 | -0.26(-1.15%) |
Jul 27, 2007 | 23.31 | 23.67 | 22.34 | 22.41 | 2,142,015 | -0.83(-3.58%) |
Jul 26, 2007 | 25.20 | 25.20 | 22.41 | 23.24 | 5,205,795 | -3.54(-13.20%) |
Jul 25, 2007 | 27.35 | 27.68 | 26.33 | 26.78 | 1,147,368 | -0.27(-1.01%) |
Jul 24, 2007 | 27.54 | 27.72 | 26.92 | 27.05 | 929,381 | -0.73(-2.63%) |
Jul 23, 2007 | 28.15 | 28.24 | 27.76 | 27.78 | 839,941 | -0.11(-0.39%) |
Jul 20, 2007 | 28.30 | 28.56 | 27.58 | 27.89 | 1,022,168 | -0.47(-1.66%) |
Jul 19, 2007 | 27.87 | 28.72 | 27.50 | 28.36 | 2,166,033 | +0.67(+2.43%) |
Jul 18, 2007 | 27.05 | 27.84 | 27.00 | 27.68 | 1,160,943 | +0.49(+1.80%) |
Jul 17, 2007 | 27.17 | 27.41 | 26.99 | 27.20 | 599,921 | +0.08(+0.28%) |
Jul 16, 2007 | 27.20 | 27.24 | 26.81 | 27.12 | 790,757 | -0.08(-0.29%) |
Jul 13, 2007 | 27.42 | 27.76 | 27.14 | 27.20 | 1,031,456 | -0.11(-0.40%) |
Jul 12, 2007 | 26.62 | 27.46 | 26.59 | 27.31 | 1,163,815 | +1.07(+4.07%) |
Jul 11, 2007 | 26.05 | 26.62 | 25.82 | 26.24 | 909,801 | +0.50(+1.95%) |
Jul 10, 2007 | 25.94 | 26.02 | 25.67 | 25.74 | 1,004,306 | -0.35(-1.34%) |
Jul 09, 2007 | 26.28 | 26.50 | 26.08 | 26.09 | 664,925 | +0.18(+0.69%) |
Jul 06, 2007 | 25.72 | 25.98 | 25.57 | 25.91 | 585,040 | +0.12(+0.47%) |
Jul 05, 2007 | 25.67 | 25.86 | 25.63 | 25.79 | 613,235 | +0.08(+0.32%) |
Jul 03, 2007 | 25.49 | 25.79 | 25.46 | 25.70 | 420,571 | +0.25(+0.97%) |