Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 24.36 | 25.02 | 24.15 | 24.95 | 849,833 | +0.45(+1.86%) |
Sep 27, 2007 | 24.86 | 24.86 | 23.82 | 24.50 | 960,122 | -0.15(-0.60%) |
Sep 26, 2007 | 24.35 | 25.38 | 24.17 | 24.65 | 1,680,542 | +1.66(+7.22%) |
Sep 25, 2007 | 23.68 | 23.74 | 22.76 | 22.99 | 1,307,279 | -1.09(-4.52%) |
Sep 24, 2007 | 24.32 | 24.94 | 23.55 | 24.08 | 1,096,819 | -0.15(-0.61%) |
Sep 21, 2007 | 23.56 | 24.41 | 23.51 | 24.22 | 1,034,794 | +0.75(+3.20%) |
Sep 20, 2007 | 23.58 | 23.72 | 23.14 | 23.47 | 917,726 | -0.22(-0.92%) |
Sep 19, 2007 | 22.46 | 24.06 | 22.45 | 23.69 | 1,533,726 | +1.54(+6.96%) |
Sep 18, 2007 | 21.71 | 22.30 | 21.18 | 22.15 | 1,409,271 | +0.50(+2.33%) |
Sep 17, 2007 | 21.95 | 22.04 | 21.34 | 21.64 | 1,407,551 | -0.45(-2.06%) |
Sep 14, 2007 | 21.74 | 22.20 | 21.42 | 22.10 | 1,721,420 | +0.15(+0.68%) |
Sep 13, 2007 | 21.64 | 22.16 | 21.62 | 21.95 | 2,391,755 | +0.65(+3.06%) |
Sep 12, 2007 | 21.51 | 21.82 | 21.22 | 21.30 | 2,268,717 | -0.33(-1.51%) |
Sep 11, 2007 | 21.69 | 21.75 | 21.12 | 21.62 | 929,463 | +0.08(+0.37%) |
Sep 10, 2007 | 21.92 | 21.96 | 20.93 | 21.55 | 810,371 | -0.19(-0.86%) |
Sep 07, 2007 | 22.16 | 22.43 | 21.51 | 21.73 | 739,543 | -0.85(-3.76%) |
Sep 06, 2007 | 22.52 | 22.84 | 22.00 | 22.58 | 925,011 | +0.17(+0.75%) |
Sep 05, 2007 | 22.33 | 22.93 | 22.19 | 22.41 | 1,085,183 | -0.12(-0.53%) |
Sep 04, 2007 | 23.03 | 23.04 | 22.04 | 22.53 | 1,081,035 | -0.51(-2.23%) |
Aug 31, 2007 | 22.95 | 23.47 | 22.56 | 23.05 | 906,900 | +0.42(+1.83%) |
Aug 30, 2007 | 22.24 | 23.03 | 22.02 | 22.63 | 880,187 | -0.02(-0.09%) |
Aug 29, 2007 | 21.94 | 22.74 | 21.86 | 22.65 | 658,091 | +0.91(+4.18%) |
Aug 28, 2007 | 22.57 | 22.67 | 21.73 | 21.74 | 777,386 | -0.93(-4.10%) |
Aug 27, 2007 | 22.61 | 22.93 | 22.53 | 22.67 | 769,089 | -0.08(-0.35%) |
Aug 24, 2007 | 22.23 | 22.78 | 21.99 | 22.75 | 771,011 | +0.61(+2.77%) |
Aug 23, 2007 | 23.28 | 23.35 | 21.87 | 22.14 | 1,155,809 | -0.91(-3.94%) |
Aug 22, 2007 | 23.00 | 23.30 | 22.57 | 23.05 | 1,027,408 | +0.29(+1.26%) |
Aug 21, 2007 | 23.56 | 23.40 | 22.07 | 22.76 | 1,171,695 | -0.80(-3.40%) |
Aug 20, 2007 | 23.49 | 23.77 | 23.04 | 23.56 | 826,156 | +0.27(+1.15%) |
Aug 17, 2007 | 23.08 | 23.72 | 22.43 | 23.29 | 1,145,084 | +1.22(+5.51%) |
Aug 16, 2007 | 23.41 | 23.11 | 21.53 | 22.08 | 1,960,413 | -1.33(-5.70%) |
Aug 15, 2007 | 24.26 | 24.74 | 23.36 | 23.41 | 1,000,392 | -0.76(-3.15%) |
Aug 14, 2007 | 24.27 | 25.17 | 24.08 | 24.17 | 1,346,437 | -0.27(-1.09%) |
Aug 13, 2007 | 22.93 | 25.70 | 23.50 | 24.44 | 2,948,968 | +1.51(+6.60%) |
Aug 10, 2007 | 21.94 | 23.15 | 21.27 | 22.93 | 1,717,170 | +0.98(+4.46%) |
Aug 09, 2007 | 24.53 | 24.88 | 21.82 | 21.95 | 2,394,588 | -2.58(-10.52%) |
Aug 08, 2007 | 23.74 | 24.80 | 22.83 | 24.53 | 2,668,186 | +0.99(+4.20%) |
Aug 07, 2007 | 22.27 | 23.91 | 21.98 | 23.54 | 2,110,670 | +1.27(+5.73%) |
Aug 06, 2007 | 23.33 | 23.41 | 21.74 | 22.27 | 1,486,271 | -0.78(-3.39%) |
Aug 03, 2007 | 23.96 | 24.66 | 22.98 | 23.05 | 1,267,211 | -1.61(-6.53%) |
Aug 02, 2007 | 24.32 | 25.10 | 24.22 | 24.66 | 2,637,022 | +0.69(+2.89%) |
Aug 01, 2007 | 23.88 | 24.36 | 23.43 | 23.97 | 2,094,885 | +0.05(+0.21%) |
Jul 31, 2007 | 23.81 | 24.61 | 23.86 | 23.92 | 2,013,129 | +0.11(+0.46%) |
Jul 30, 2007 | 23.99 | 24.10 | 22.86 | 23.81 | 2,389,023 | -0.27(-1.11%) |
Jul 27, 2007 | 24.83 | 24.95 | 21.89 | 24.08 | 4,294,495 | +0.66(+2.83%) |
Jul 26, 2007 | 25.75 | 25.75 | 22.14 | 23.41 | 4,384,041 | -2.33(-9.06%) |
Jul 25, 2007 | 27.80 | 27.81 | 25.58 | 25.75 | 2,669,343 | -1.90(-6.86%) |
Jul 24, 2007 | 28.29 | 28.29 | 27.46 | 27.64 | 969,633 | -0.74(-2.61%) |
Jul 23, 2007 | 28.46 | 29.23 | 28.19 | 28.38 | 1,012,635 | +0.10(+0.35%) |
Jul 20, 2007 | 29.19 | 29.29 | 28.17 | 28.29 | 912,566 | -0.98(-3.34%) |
Jul 19, 2007 | 29.51 | 29.62 | 29.14 | 29.26 | 333,275 | +0.00(+0.00%) |
Jul 18, 2007 | 29.40 | 29.62 | 29.13 | 29.26 | 660,621 | -0.29(-0.97%) |
Jul 17, 2007 | 29.68 | 30.02 | 29.55 | 29.55 | 720,724 | -0.27(-0.90%) |
Jul 16, 2007 | 29.99 | 29.99 | 29.59 | 29.82 | 653,741 | -0.08(-0.26%) |
Jul 13, 2007 | 30.14 | 30.23 | 29.81 | 29.90 | 469,487 | -0.34(-1.11%) |
Jul 12, 2007 | 29.76 | 30.26 | 29.61 | 30.23 | 273,395 | +0.67(+2.27%) |
Jul 11, 2007 | 29.29 | 29.65 | 29.08 | 29.56 | 399,975 | +0.25(+0.84%) |
Jul 10, 2007 | 29.71 | 29.90 | 29.28 | 29.31 | 491,140 | -0.71(-2.37%) |
Jul 09, 2007 | 29.62 | 30.18 | 29.45 | 30.02 | 773,946 | +0.59(+2.01%) |
Jul 06, 2007 | 29.15 | 29.55 | 28.91 | 29.43 | 523,519 | +0.17(+0.57%) |
Jul 05, 2007 | 29.99 | 29.95 | 28.68 | 29.26 | 1,434,769 | -0.72(-2.41%) |
Jul 03, 2007 | 30.16 | 30.44 | 29.94 | 29.99 | 297,173 | -0.19(-0.62%) |