Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 23.33 | 24.08 | 23.33 | 24.08 | 18,358 | +0.71(+3.04%) |
Sep 27, 2007 | 23.55 | 23.60 | 23.33 | 23.37 | 7,300 | +0.04(+0.17%) |
Sep 26, 2007 | 23.94 | 23.95 | 23.33 | 23.33 | 28,781 | -0.53(-2.22%) |
Sep 25, 2007 | 24.24 | 24.26 | 23.80 | 23.86 | 24,962 | -0.12(-0.50%) |
Sep 24, 2007 | 24.13 | 24.95 | 23.91 | 23.98 | 22,750 | -0.04(-0.17%) |
Sep 21, 2007 | 24.31 | 24.39 | 23.56 | 24.02 | 32,352 | -0.39(-1.60%) |
Sep 20, 2007 | 24.46 | 25.24 | 24.16 | 24.41 | 77,964 | -0.17(-0.69%) |
Sep 19, 2007 | 24.74 | 25.40 | 24.43 | 24.58 | 88,737 | -0.15(-0.61%) |
Sep 18, 2007 | 23.78 | 24.79 | 23.33 | 24.73 | 18,868 | +1.35(+5.77%) |
Sep 17, 2007 | 23.33 | 23.89 | 23.33 | 23.38 | 45,056 | -0.25(-1.06%) |
Sep 14, 2007 | 24.23 | 24.23 | 23.33 | 23.63 | 8,424 | -0.14(-0.59%) |
Sep 13, 2007 | 23.25 | 24.42 | 23.25 | 23.77 | 46,590 | +0.38(+1.62%) |
Sep 12, 2007 | 23.55 | 23.99 | 23.24 | 23.39 | 37,095 | -0.48(-2.01%) |
Sep 11, 2007 | 24.12 | 25.02 | 23.51 | 23.87 | 39,381 | -0.26(-1.08%) |
Sep 10, 2007 | 24.27 | 24.56 | 23.16 | 24.13 | 28,463 | -0.14(-0.58%) |
Sep 07, 2007 | 25.05 | 25.12 | 24.27 | 24.27 | 17,137 | -0.88(-3.50%) |
Sep 06, 2007 | 25.56 | 26.23 | 25.05 | 25.15 | 28,290 | -0.87(-3.34%) |
Sep 05, 2007 | 25.09 | 26.25 | 24.65 | 26.02 | 175,957 | +1.11(+4.46%) |
Sep 04, 2007 | 25.02 | 25.32 | 24.67 | 24.91 | 42,451 | -0.29(-1.15%) |
Aug 31, 2007 | 25.74 | 26.20 | 24.44 | 25.20 | 40,406 | +0.25(+1.00%) |
Aug 30, 2007 | 24.71 | 25.20 | 24.40 | 24.95 | 24,915 | -0.09(-0.36%) |
Aug 29, 2007 | 24.96 | 25.05 | 24.52 | 25.04 | 25,017 | -0.11(-0.44%) |
Aug 28, 2007 | 25.23 | 25.79 | 24.62 | 25.15 | 69,382 | -0.42(-1.64%) |
Aug 27, 2007 | 25.44 | 25.94 | 24.86 | 25.57 | 54,765 | +0.01(+0.04%) |
Aug 24, 2007 | 25.53 | 25.77 | 24.73 | 25.56 | 26,594 | +0.14(+0.55%) |
Aug 23, 2007 | 24.25 | 25.42 | 23.71 | 25.42 | 57,963 | +1.44(+6.02%) |
Aug 22, 2007 | 23.49 | 24.25 | 23.37 | 23.98 | 28,790 | +0.65(+2.78%) |
Aug 21, 2007 | 23.37 | 24.33 | 23.04 | 23.33 | 39,621 | -0.38(-1.60%) |
Aug 20, 2007 | 23.56 | 24.82 | 22.84 | 23.71 | 92,062 | -0.23(-0.96%) |
Aug 17, 2007 | 24.85 | 24.95 | 22.54 | 23.94 | 76,398 | +0.45(+1.92%) |
Aug 16, 2007 | 23.21 | 23.49 | 21.73 | 23.49 | 100,277 | -0.01(-0.04%) |
Aug 15, 2007 | 24.01 | 25.11 | 23.50 | 23.50 | 122,413 | -1.06(-4.32%) |
Aug 14, 2007 | 26.33 | 26.33 | 24.56 | 24.56 | 48,183 | -1.47(-5.65%) |
Aug 13, 2007 | 25.11 | 27.12 | 24.92 | 26.03 | 36,616 | +1.05(+4.20%) |
Aug 10, 2007 | 25.00 | 27.25 | 23.90 | 24.98 | 69,276 | -0.40(-1.58%) |
Aug 09, 2007 | 26.89 | 27.52 | 24.73 | 25.38 | 71,829 | -1.73(-6.38%) |
Aug 08, 2007 | 26.61 | 28.50 | 26.60 | 27.11 | 73,750 | +0.49(+1.84%) |
Aug 07, 2007 | 27.19 | 27.51 | 26.04 | 26.62 | 57,907 | -0.42(-1.55%) |
Aug 06, 2007 | 28.58 | 28.80 | 24.83 | 27.04 | 110,984 | -1.66(-5.78%) |
Aug 03, 2007 | 28.77 | 29.00 | 27.60 | 28.70 | 89,133 | -0.32(-1.10%) |
Aug 02, 2007 | 30.11 | 30.88 | 28.34 | 29.02 | 89,321 | -2.18(-6.99%) |
Aug 01, 2007 | 31.39 | 31.39 | 30.57 | 31.20 | 37,048 | +0.04(+0.13%) |
Jul 31, 2007 | 31.40 | 31.74 | 30.60 | 31.16 | 59,254 | -0.05(-0.16%) |
Jul 30, 2007 | 32.27 | 32.76 | 30.71 | 31.21 | 77,476 | +0.18(+0.58%) |
Jul 27, 2007 | 30.68 | 31.49 | 29.89 | 31.03 | 51,089 | -0.02(-0.06%) |
Jul 26, 2007 | 32.00 | 32.00 | 29.79 | 31.05 | 135,380 | -1.28(-3.96%) |
Jul 25, 2007 | 33.16 | 33.25 | 32.33 | 32.33 | 45,154 | -0.77(-2.33%) |
Jul 24, 2007 | 33.33 | 33.40 | 33.00 | 33.10 | 41,783 | -0.22(-0.66%) |
Jul 23, 2007 | 33.15 | 33.40 | 32.95 | 33.32 | 30,470 | -0.08(-0.24%) |
Jul 20, 2007 | 33.40 | 33.55 | 32.50 | 33.40 | 53,065 | +0.00(+0.00%) |
Jul 19, 2007 | 33.02 | 33.73 | 33.02 | 33.40 | 33,288 | +0.35(+1.06%) |
Jul 18, 2007 | 32.16 | 33.19 | 32.04 | 33.05 | 26,303 | +0.47(+1.44%) |
Jul 17, 2007 | 32.45 | 32.67 | 31.98 | 32.58 | 70,822 | +0.32(+0.99%) |
Jul 16, 2007 | 31.55 | 32.34 | 31.37 | 32.26 | 36,739 | +0.45(+1.41%) |
Jul 13, 2007 | 30.75 | 32.73 | 30.52 | 31.81 | 60,211 | +0.73(+2.35%) |
Jul 12, 2007 | 30.71 | 31.25 | 30.71 | 31.08 | 31,575 | +0.62(+2.04%) |
Jul 11, 2007 | 30.32 | 30.74 | 30.01 | 30.46 | 30,016 | +0.33(+1.10%) |
Jul 10, 2007 | 30.45 | 30.57 | 30.03 | 30.13 | 39,698 | -0.42(-1.37%) |
Jul 09, 2007 | 30.65 | 30.82 | 30.20 | 30.55 | 28,736 | +0.15(+0.49%) |
Jul 06, 2007 | 29.96 | 30.51 | 29.96 | 30.40 | 17,215 | +0.18(+0.60%) |
Jul 05, 2007 | 30.40 | 30.64 | 30.05 | 30.22 | 28,769 | -0.06(-0.20%) |
Jul 03, 2007 | 30.05 | 30.73 | 30.05 | 30.28 | 9,877 | +0.37(+1.24%) |