Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 24.60 | 24.92 | 24.52 | 24.79 | 173,535 | +0.07(+0.26%) |
Sep 27, 2007 | 25.02 | 25.05 | 24.64 | 24.72 | 162,910 | -0.33(-1.31%) |
Sep 26, 2007 | 25.10 | 25.15 | 25.01 | 25.05 | 175,977 | +0.11(+0.43%) |
Sep 25, 2007 | 24.75 | 24.94 | 24.70 | 24.94 | 135,066 | +0.20(+0.79%) |
Sep 24, 2007 | 24.84 | 24.87 | 24.69 | 24.75 | 139,096 | -0.05(-0.20%) |
Sep 21, 2007 | 24.81 | 24.89 | 24.71 | 24.79 | 114,183 | -0.03(-0.13%) |
Sep 20, 2007 | 24.81 | 24.98 | 24.73 | 24.83 | 147,034 | +0.07(+0.26%) |
Sep 19, 2007 | 24.65 | 24.84 | 24.58 | 24.76 | 218,964 | -0.16(-0.66%) |
Sep 18, 2007 | 24.50 | 25.05 | 24.43 | 24.93 | 359,526 | +0.60(+2.46%) |
Sep 17, 2007 | 24.44 | 24.44 | 24.23 | 24.33 | 113,573 | -0.25(-1.00%) |
Sep 14, 2007 | 24.47 | 24.69 | 24.35 | 24.57 | 300,663 | +0.01(+0.03%) |
Sep 13, 2007 | 24.68 | 24.73 | 24.50 | 24.57 | 188,067 | +0.46(+1.90%) |
Sep 12, 2007 | 23.92 | 24.17 | 23.92 | 24.11 | 221,284 | +0.37(+1.55%) |
Sep 11, 2007 | 23.37 | 23.75 | 23.30 | 23.74 | 218,109 | +0.48(+2.08%) |
Sep 10, 2007 | 23.44 | 23.45 | 23.09 | 23.26 | 208,339 | +0.19(+0.82%) |
Sep 07, 2007 | 23.26 | 23.32 | 22.92 | 23.07 | 213,591 | -0.02(-0.11%) |
Sep 06, 2007 | 23.17 | 23.21 | 23.01 | 23.09 | 163,521 | +0.05(+0.21%) |
Sep 05, 2007 | 23.02 | 23.18 | 22.94 | 23.04 | 363,923 | -0.50(-2.12%) |
Sep 04, 2007 | 23.36 | 23.62 | 23.30 | 23.54 | 289,795 | +0.42(+1.81%) |
Aug 31, 2007 | 23.25 | 23.30 | 23.09 | 23.12 | 177,565 | +0.20(+0.89%) |
Aug 30, 2007 | 22.80 | 23.08 | 22.73 | 22.92 | 241,556 | -0.21(-0.92%) |
Aug 29, 2007 | 22.87 | 23.13 | 22.72 | 23.13 | 246,075 | +0.91(+4.09%) |
Aug 28, 2007 | 22.88 | 22.88 | 22.15 | 22.22 | 188,433 | -0.93(-4.00%) |
Aug 27, 2007 | 23.02 | 23.30 | 22.99 | 23.15 | 189,044 | +0.03(+0.14%) |
Aug 24, 2007 | 22.67 | 23.12 | 22.67 | 23.12 | 204,187 | +0.56(+2.51%) |
Aug 23, 2007 | 22.31 | 22.70 | 22.22 | 22.55 | 328,141 | +0.45(+2.04%) |
Aug 22, 2007 | 21.83 | 22.13 | 21.81 | 22.10 | 229,222 | +0.54(+2.51%) |
Aug 21, 2007 | 21.58 | 21.77 | 21.49 | 21.56 | 170,237 | +0.12(+0.57%) |
Aug 20, 2007 | 21.32 | 21.53 | 21.24 | 21.44 | 209,194 | +0.16(+0.73%) |
Aug 17, 2007 | 21.18 | 21.30 | 20.92 | 21.28 | 238,503 | +0.45(+2.16%) |
Aug 16, 2007 | 21.08 | 21.22 | 19.65 | 20.83 | 398,849 | +0.01(+0.04%) |
Aug 15, 2007 | 21.02 | 21.31 | 20.68 | 20.82 | 142,760 | -0.43(-2.04%) |
Aug 14, 2007 | 21.55 | 21.65 | 21.18 | 21.26 | 478,839 | -0.03(-0.15%) |
Aug 13, 2007 | 21.62 | 21.62 | 21.21 | 21.29 | 342,185 | -0.26(-1.22%) |
Aug 10, 2007 | 21.59 | 21.77 | 21.31 | 21.55 | 345,482 | -0.20(-0.90%) |
Aug 09, 2007 | 21.84 | 22.22 | 21.70 | 21.75 | 389,202 | -0.57(-2.53%) |
Aug 08, 2007 | 22.02 | 22.49 | 21.93 | 22.31 | 459,422 | +0.19(+0.85%) |
Aug 07, 2007 | 21.81 | 22.17 | 21.75 | 22.13 | 340,475 | +0.14(+0.63%) |
Aug 06, 2007 | 21.90 | 21.99 | 21.54 | 21.99 | 339,132 | +0.15(+0.67%) |
Aug 03, 2007 | 21.93 | 22.11 | 21.77 | 21.84 | 314,830 | -0.27(-1.22%) |
Aug 02, 2007 | 21.82 | 22.16 | 21.81 | 22.11 | 254,501 | +0.20(+0.90%) |
Aug 01, 2007 | 21.77 | 21.92 | 21.44 | 21.91 | 370,029 | +0.05(+0.22%) |
Jul 31, 2007 | 22.04 | 22.23 | 21.84 | 21.86 | 282,956 | -0.10(-0.45%) |
Jul 30, 2007 | 22.12 | 22.15 | 21.73 | 21.96 | 223,238 | +0.15(+0.68%) |
Jul 27, 2007 | 22.06 | 22.17 | 21.79 | 21.81 | 396,895 | -0.29(-1.33%) |
Jul 26, 2007 | 22.37 | 22.64 | 21.81 | 22.11 | 475,176 | -0.79(-3.43%) |
Jul 25, 2007 | 23.27 | 23.29 | 22.73 | 22.90 | 311,166 | -0.25(-1.10%) |
Jul 24, 2007 | 23.47 | 23.54 | 22.99 | 23.15 | 235,206 | -0.43(-1.81%) |
Jul 23, 2007 | 23.49 | 23.75 | 23.44 | 23.57 | 226,291 | +0.11(+0.49%) |
Jul 20, 2007 | 23.76 | 23.81 | 23.36 | 23.46 | 226,413 | -0.42(-1.75%) |
Jul 19, 2007 | 23.94 | 24.00 | 23.80 | 23.88 | 284,910 | +0.29(+1.25%) |
Jul 18, 2007 | 23.42 | 23.60 | 23.31 | 23.58 | 294,557 | +0.07(+0.31%) |
Jul 17, 2007 | 23.45 | 23.61 | 23.45 | 23.51 | 186,113 | +0.21(+0.91%) |
Jul 16, 2007 | 23.28 | 23.36 | 23.22 | 23.30 | 162,299 | -0.16(-0.70%) |
Jul 13, 2007 | 23.33 | 23.48 | 23.27 | 23.46 | 194,540 | -0.05(-0.21%) |
Jul 12, 2007 | 23.05 | 23.51 | 23.00 | 23.51 | 293,458 | +0.37(+1.59%) |
Jul 11, 2007 | 23.08 | 23.16 | 22.97 | 23.14 | 319,226 | +0.20(+0.89%) |
Jul 10, 2007 | 23.20 | 23.33 | 22.88 | 22.94 | 314,097 | -0.20(-0.85%) |
Jul 09, 2007 | 23.11 | 23.18 | 23.05 | 23.13 | 142,394 | +0.08(+0.35%) |
Jul 06, 2007 | 22.90 | 23.05 | 22.82 | 23.05 | 180,496 | +0.19(+0.82%) |
Jul 05, 2007 | 22.87 | 22.91 | 22.74 | 22.86 | 166,207 | +0.01(+0.04%) |
Jul 03, 2007 | 22.71 | 22.89 | 22.67 | 22.85 | 140,195 | +0.07(+0.32%) |