Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 25.49 | 25.49 | 25.36 | 25.37 | 12,100 | +0.03(+0.12%) |
Sep 27, 2007 | 25.20 | 25.34 | 25.20 | 25.34 | 500 | +0.23(+0.92%) |
Sep 26, 2007 | 24.97 | 25.15 | 24.97 | 25.11 | 3,800 | +0.22(+0.88%) |
Sep 25, 2007 | 24.77 | 24.91 | 24.77 | 24.89 | 3,100 | +0.01(+0.04%) |
Sep 24, 2007 | 25.11 | 25.11 | 24.87 | 24.88 | 12,400 | -0.26(-1.03%) |
Sep 21, 2007 | 25.16 | 25.19 | 25.14 | 25.14 | 2,200 | -0.09(-0.36%) |
Sep 20, 2007 | 25.42 | 25.44 | 25.21 | 25.23 | 1,500 | -0.27(-1.06%) |
Sep 19, 2007 | 25.56 | 25.65 | 25.46 | 25.50 | 4,300 | +0.19(+0.75%) |
Sep 18, 2007 | 24.52 | 25.31 | 24.50 | 25.31 | 9,900 | +0.92(+3.76%) |
Sep 17, 2007 | 24.39 | 24.39 | 24.38 | 24.39 | 2,100 | -0.14(-0.55%) |
Sep 14, 2007 | 24.36 | 24.53 | 24.36 | 24.53 | 1,100 | +0.06(+0.25%) |
Sep 13, 2007 | 24.43 | 24.61 | 24.40 | 24.47 | 4,100 | +0.20(+0.82%) |
Sep 12, 2007 | 24.22 | 24.38 | 24.22 | 24.27 | 1,300 | +0.07(+0.29%) |
Sep 11, 2007 | 24.24 | 24.33 | 24.20 | 24.20 | 2,500 | +0.06(+0.23%) |
Sep 10, 2007 | 24.34 | 24.34 | 23.89 | 24.14 | 21,200 | -0.09(-0.35%) |
Sep 07, 2007 | 24.26 | 24.26 | 24.23 | 24.23 | 500 | -0.32(-1.30%) |
Sep 06, 2007 | 24.47 | 24.58 | 24.47 | 24.55 | 3,400 | -0.13(-0.53%) |
Sep 05, 2007 | 24.84 | 24.84 | 24.64 | 24.68 | 4,700 | -0.37(-1.48%) |
Sep 04, 2007 | 24.83 | 25.05 | 24.83 | 25.05 | 10,000 | +0.26(+1.04%) |
Aug 31, 2007 | 24.77 | 24.79 | 24.62 | 24.79 | 2,500 | +0.30(+1.23%) |
Aug 30, 2007 | 24.55 | 24.55 | 24.49 | 24.49 | 200 | -0.27(-1.09%) |
Aug 29, 2007 | 24.45 | 24.76 | 24.34 | 24.76 | 18,300 | +0.49(+2.02%) |
Aug 28, 2007 | 24.94 | 24.94 | 24.27 | 24.27 | 27,200 | -0.80(-3.19%) |
Aug 27, 2007 | 25.18 | 25.20 | 25.07 | 25.07 | 6,600 | -0.21(-0.83%) |
Aug 24, 2007 | 24.92 | 25.28 | 24.92 | 25.28 | 2,700 | +0.24(+0.96%) |
Aug 23, 2007 | 25.35 | 25.35 | 24.92 | 25.04 | 6,700 | -0.21(-0.83%) |
Aug 22, 2007 | 25.19 | 25.25 | 24.94 | 25.25 | 18,000 | +0.43(+1.73%) |
Aug 21, 2007 | 24.71 | 24.92 | 24.68 | 24.82 | 21,500 | +0.10(+0.40%) |
Aug 20, 2007 | 25.15 | 25.15 | 24.52 | 24.72 | 4,000 | -0.28(-1.12%) |
Aug 17, 2007 | 25.06 | 25.06 | 24.50 | 25.00 | 20,800 | +0.83(+3.43%) |
Aug 16, 2007 | 23.42 | 24.17 | 23.32 | 24.17 | 27,200 | +0.65(+2.76%) |
Aug 15, 2007 | 23.89 | 24.07 | 23.52 | 23.52 | 4,700 | -0.48(-2.00%) |
Aug 14, 2007 | 24.24 | 24.24 | 24.00 | 24.00 | 6,600 | -0.56(-2.28%) |
Aug 13, 2007 | 24.57 | 24.72 | 24.52 | 24.56 | 12,700 | +0.32(+1.32%) |
Aug 10, 2007 | 23.29 | 24.32 | 23.29 | 24.24 | 14,200 | +0.39(+1.64%) |
Aug 09, 2007 | 24.14 | 24.34 | 23.76 | 23.85 | 16,800 | -0.59(-2.41%) |
Aug 08, 2007 | 25.40 | 25.40 | 24.32 | 24.44 | 47,600 | -1.56(-6.01%) |
Aug 07, 2007 | 24.26 | 26.00 | 24.26 | 26.00 | 20,400 | +1.54(+6.30%) |
Aug 06, 2007 | 23.76 | 24.47 | 23.76 | 24.46 | 28,100 | -0.28(-1.13%) |
Aug 03, 2007 | 24.74 | 24.74 | 24.74 | 24.74 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 24.85 | 24.88 | 24.60 | 24.74 | 6,800 | +0.14(+0.57%) |
Aug 01, 2007 | 24.57 | 24.60 | 24.07 | 24.60 | 41,900 | +0.21(+0.86%) |
Jul 31, 2007 | 24.83 | 25.03 | 24.39 | 24.39 | 11,000 | -0.33(-1.33%) |
Jul 30, 2007 | 24.46 | 24.72 | 24.34 | 24.72 | 63,700 | +0.14(+0.57%) |
Jul 27, 2007 | 25.06 | 25.06 | 24.58 | 24.58 | 4,900 | -0.53(-2.11%) |
Jul 26, 2007 | 25.28 | 25.31 | 24.81 | 25.11 | 20,000 | -0.59(-2.31%) |
Jul 25, 2007 | 25.75 | 25.81 | 25.48 | 25.70 | 10,400 | +0.36(+1.42%) |
Jul 24, 2007 | 25.98 | 25.98 | 25.34 | 25.34 | 8,400 | -0.80(-3.07%) |
Jul 23, 2007 | 26.25 | 26.28 | 26.14 | 26.15 | 7,800 | +0.12(+0.45%) |
Jul 20, 2007 | 26.41 | 26.41 | 25.90 | 26.03 | 8,200 | -0.46(-1.74%) |
Jul 19, 2007 | 26.60 | 26.60 | 26.49 | 26.49 | 2,000 | +0.02(+0.08%) |
Jul 18, 2007 | 26.50 | 26.50 | 26.32 | 26.47 | 2,800 | -0.28(-1.05%) |
Jul 17, 2007 | 26.78 | 26.78 | 26.75 | 26.75 | 4,200 | -0.10(-0.37%) |
Jul 16, 2007 | 26.95 | 26.96 | 26.82 | 26.85 | 1,800 | -0.15(-0.56%) |
Jul 13, 2007 | 27.04 | 27.04 | 26.97 | 27.00 | 1,600 | +0.00(+0.00%) |
Jul 12, 2007 | 26.90 | 27.03 | 26.90 | 27.00 | 6,600 | +0.25(+0.93%) |
Jul 11, 2007 | 26.57 | 26.77 | 26.57 | 26.75 | 11,900 | +0.05(+0.19%) |
Jul 10, 2007 | 27.02 | 27.02 | 26.70 | 26.70 | 4,300 | -0.54(-1.98%) |
Jul 09, 2007 | 27.32 | 27.32 | 27.24 | 27.24 | 200 | -0.06(-0.22%) |
Jul 06, 2007 | 27.08 | 27.30 | 27.08 | 27.30 | 1,800 | +0.19(+0.70%) |
Jul 05, 2007 | 27.41 | 27.41 | 27.11 | 27.11 | 5,700 | -0.28(-1.02%) |
Jul 03, 2007 | 27.39 | 27.40 | 27.34 | 27.39 | 3,600 | +0.17(+0.62%) |