Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 26.07 | 26.23 | 26.04 | 26.15 | 37,673 | +0.05(+0.21%) |
Sep 27, 2007 | 26.01 | 26.10 | 25.98 | 26.10 | 31,799 | +0.30(+1.17%) |
Sep 26, 2007 | 25.76 | 25.80 | 25.68 | 25.80 | 36,052 | +0.32(+1.26%) |
Sep 25, 2007 | 25.33 | 25.53 | 25.27 | 25.48 | 74,536 | +0.20(+0.78%) |
Sep 24, 2007 | 25.37 | 25.40 | 25.23 | 25.28 | 29,571 | -0.02(-0.10%) |
Sep 21, 2007 | 25.30 | 25.32 | 25.23 | 25.30 | 71,903 | +0.07(+0.29%) |
Sep 20, 2007 | 25.35 | 25.37 | 25.19 | 25.23 | 46,585 | -0.16(-0.64%) |
Sep 19, 2007 | 25.38 | 25.46 | 25.26 | 25.39 | 56,307 | +0.58(+2.35%) |
Sep 18, 2007 | 24.14 | 24.81 | 24.14 | 24.81 | 48,003 | +0.54(+2.24%) |
Sep 17, 2007 | 24.51 | 24.51 | 24.20 | 24.27 | 143,806 | -0.61(-2.44%) |
Sep 14, 2007 | 24.76 | 24.93 | 24.76 | 24.87 | 33,014 | +0.10(+0.40%) |
Sep 13, 2007 | 24.68 | 24.84 | 24.68 | 24.77 | 63,193 | +0.24(+0.97%) |
Sep 12, 2007 | 24.30 | 24.59 | 24.30 | 24.54 | 19,241 | +0.37(+1.53%) |
Sep 11, 2007 | 23.99 | 24.19 | 23.99 | 24.17 | 62,383 | +0.30(+1.24%) |
Sep 10, 2007 | 23.99 | 23.99 | 23.69 | 23.87 | 30,179 | -0.03(-0.12%) |
Sep 07, 2007 | 24.07 | 24.07 | 23.73 | 23.90 | 30,381 | -0.37(-1.51%) |
Sep 06, 2007 | 24.22 | 24.32 | 24.11 | 24.27 | 24,507 | +0.15(+0.61%) |
Sep 05, 2007 | 24.21 | 24.21 | 23.97 | 24.12 | 61,168 | -0.42(-1.71%) |
Sep 04, 2007 | 24.19 | 24.54 | 24.19 | 24.54 | 49,826 | +0.45(+1.89%) |
Aug 31, 2007 | 24.04 | 24.11 | 23.87 | 24.08 | 51,851 | +0.51(+2.18%) |
Aug 30, 2007 | 23.50 | 23.69 | 23.46 | 23.57 | 23,090 | -0.20(-0.84%) |
Aug 29, 2007 | 23.38 | 24.02 | 23.36 | 23.77 | 106,741 | +0.24(+1.03%) |
Aug 28, 2007 | 23.84 | 23.84 | 23.48 | 23.53 | 32,407 | -0.40(-1.67%) |
Aug 27, 2007 | 23.99 | 23.99 | 23.87 | 23.93 | 34,230 | +0.03(+0.14%) |
Aug 24, 2007 | 23.48 | 23.90 | 23.45 | 23.89 | 75,549 | +0.44(+1.87%) |
Aug 23, 2007 | 23.67 | 23.69 | 23.26 | 23.45 | 77,979 | +0.32(+1.39%) |
Aug 22, 2007 | 22.83 | 23.95 | 22.83 | 23.13 | 133,882 | +0.78(+3.51%) |
Aug 21, 2007 | 22.24 | 22.41 | 22.21 | 22.35 | 119,298 | +0.20(+0.91%) |
Aug 20, 2007 | 22.17 | 22.24 | 21.92 | 22.14 | 57,320 | +0.11(+0.50%) |
Aug 17, 2007 | 21.43 | 22.18 | 21.35 | 22.03 | 33,622 | +0.36(+1.66%) |
Aug 16, 2007 | 21.80 | 21.95 | 21.17 | 21.67 | 91,145 | -0.59(-2.66%) |
Aug 15, 2007 | 22.54 | 22.64 | 22.22 | 22.27 | 39,091 | -0.74(-3.22%) |
Aug 14, 2007 | 23.33 | 23.33 | 23.01 | 23.01 | 21,267 | -0.32(-1.38%) |
Aug 13, 2007 | 23.48 | 23.67 | 23.28 | 23.33 | 64,611 | -0.15(-0.63%) |
Aug 10, 2007 | 23.18 | 23.49 | 23.14 | 23.48 | 41,116 | -0.20(-0.85%) |
Aug 09, 2007 | 23.80 | 23.95 | 23.68 | 23.68 | 27,951 | -0.21(-0.87%) |
Aug 08, 2007 | 23.70 | 24.02 | 23.53 | 23.89 | 98,031 | +0.43(+1.85%) |
Aug 07, 2007 | 23.35 | 23.50 | 23.20 | 23.45 | 37,065 | +0.15(+0.64%) |
Aug 06, 2007 | 23.03 | 23.36 | 22.22 | 23.30 | 68,662 | +0.10(+0.43%) |
Aug 03, 2007 | 23.38 | 23.74 | 23.14 | 23.20 | 97,018 | -0.53(-2.25%) |
Aug 02, 2007 | 23.60 | 23.75 | 23.44 | 23.74 | 50,433 | +0.09(+0.38%) |
Aug 01, 2007 | 23.70 | 23.71 | 23.33 | 23.65 | 64,409 | -0.39(-1.64%) |
Jul 31, 2007 | 24.19 | 24.22 | 23.95 | 24.04 | 27,141 | +0.10(+0.41%) |
Jul 30, 2007 | 23.90 | 23.95 | 23.80 | 23.95 | 21,874 | +0.12(+0.52%) |
Jul 27, 2007 | 23.95 | 23.97 | 23.57 | 23.82 | 198,088 | -0.37(-1.53%) |
Jul 26, 2007 | 24.36 | 24.96 | 23.90 | 24.19 | 91,955 | -0.77(-3.07%) |
Jul 25, 2007 | 25.13 | 25.13 | 24.69 | 24.96 | 21,469 | -0.06(-0.22%) |
Jul 24, 2007 | 25.19 | 25.22 | 24.97 | 25.01 | 35,850 | -0.18(-0.72%) |
Jul 23, 2007 | 25.18 | 25.22 | 25.15 | 25.19 | 33,217 | -0.02(-0.10%) |
Jul 20, 2007 | 25.17 | 25.33 | 24.88 | 25.22 | 112,817 | +0.14(+0.55%) |
Jul 19, 2007 | 25.13 | 25.13 | 24.98 | 25.08 | 32,812 | +0.07(+0.30%) |
Jul 18, 2007 | 25.06 | 25.06 | 24.88 | 25.01 | 35,242 | -0.05(-0.20%) |
Jul 17, 2007 | 25.06 | 25.09 | 24.94 | 25.06 | 76,359 | -0.07(-0.29%) |
Jul 16, 2007 | 25.11 | 25.15 | 25.11 | 25.13 | 35,040 | +0.02(+0.10%) |
Jul 13, 2007 | 25.14 | 25.14 | 25.06 | 25.11 | 59,143 | +0.10(+0.40%) |
Jul 12, 2007 | 24.83 | 25.01 | 24.83 | 25.01 | 59,953 | +0.12(+0.50%) |
Jul 11, 2007 | 24.78 | 24.91 | 24.78 | 24.88 | 24,102 | +0.05(+0.20%) |
Jul 10, 2007 | 24.93 | 24.93 | 24.83 | 24.83 | 40,914 | -0.22(-0.89%) |
Jul 09, 2007 | 25.13 | 25.14 | 25.03 | 25.06 | 38,280 | +0.05(+0.20%) |
Jul 06, 2007 | 25.06 | 25.08 | 25.00 | 25.01 | 18,026 | +0.19(+0.76%) |
Jul 05, 2007 | 24.91 | 24.93 | 24.82 | 24.82 | 22,279 | -0.06(-0.26%) |
Jul 03, 2007 | 24.83 | 24.88 | 24.81 | 24.88 | 16,001 | +0.05(+0.20%) |