Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 24.80 | 25.16 | 24.65 | 24.82 | 217,191 | -0.21(-0.84%) |
Sep 27, 2007 | 25.06 | 25.42 | 24.78 | 25.03 | 424,055 | +0.15(+0.60%) |
Sep 26, 2007 | 25.19 | 25.40 | 24.81 | 24.88 | 212,880 | -0.45(-1.77%) |
Sep 25, 2007 | 25.36 | 25.84 | 25.14 | 25.33 | 193,427 | -0.32(-1.24%) |
Sep 24, 2007 | 26.15 | 26.24 | 25.43 | 25.65 | 151,312 | -0.21(-0.81%) |
Sep 21, 2007 | 25.85 | 26.19 | 25.71 | 25.86 | 252,788 | +0.08(+0.31%) |
Sep 20, 2007 | 25.93 | 26.30 | 25.53 | 25.78 | 185,004 | -0.35(-1.34%) |
Sep 19, 2007 | 25.79 | 26.89 | 25.79 | 26.13 | 721,967 | +0.36(+1.39%) |
Sep 18, 2007 | 24.91 | 25.92 | 24.70 | 25.77 | 263,217 | +0.87(+3.48%) |
Sep 17, 2007 | 24.38 | 25.20 | 24.36 | 24.90 | 241,056 | +0.26(+1.05%) |
Sep 14, 2007 | 24.12 | 25.08 | 23.94 | 24.64 | 268,230 | +0.52(+2.15%) |
Sep 13, 2007 | 24.90 | 25.44 | 24.12 | 24.12 | 175,077 | -0.42(-1.71%) |
Sep 12, 2007 | 25.01 | 25.06 | 24.30 | 24.54 | 363,891 | -0.39(-1.56%) |
Sep 11, 2007 | 24.88 | 25.23 | 24.58 | 24.93 | 307,838 | +0.05(+0.20%) |
Sep 10, 2007 | 25.73 | 25.73 | 24.78 | 24.88 | 219,598 | -0.60(-2.35%) |
Sep 07, 2007 | 26.03 | 26.03 | 23.53 | 25.48 | 155,624 | -0.09(-0.35%) |
Sep 06, 2007 | 25.78 | 25.77 | 24.92 | 25.57 | 146,900 | -0.21(-0.81%) |
Sep 05, 2007 | 25.69 | 25.87 | 25.27 | 25.78 | 197,337 | -0.07(-0.27%) |
Sep 04, 2007 | 25.28 | 25.89 | 24.81 | 25.85 | 236,444 | +0.48(+1.89%) |
Aug 31, 2007 | 24.43 | 25.54 | 24.33 | 25.37 | 343,235 | +1.37(+5.69%) |
Aug 30, 2007 | 24.43 | 24.38 | 23.83 | 24.00 | 213,481 | -0.43(-1.75%) |
Aug 29, 2007 | 24.15 | 24.63 | 23.80 | 24.43 | 188,012 | +0.30(+1.24%) |
Aug 28, 2007 | 24.70 | 24.76 | 24.07 | 24.13 | 145,095 | -0.58(-2.34%) |
Aug 27, 2007 | 25.50 | 25.50 | 24.66 | 24.71 | 149,006 | -0.79(-3.09%) |
Aug 24, 2007 | 25.25 | 25.74 | 24.85 | 25.50 | 139,881 | +0.25(+0.99%) |
Aug 23, 2007 | 25.73 | 25.92 | 25.21 | 25.25 | 356,872 | -0.48(-1.86%) |
Aug 22, 2007 | 25.38 | 25.83 | 25.10 | 25.73 | 314,156 | +0.39(+1.53%) |
Aug 21, 2007 | 24.96 | 25.41 | 24.67 | 25.34 | 512,195 | +0.38(+1.52%) |
Aug 20, 2007 | 24.48 | 25.10 | 24.28 | 24.96 | 330,801 | +0.71(+2.92%) |
Aug 17, 2007 | 23.44 | 24.64 | 23.33 | 24.25 | 362,989 | +1.47(+6.43%) |
Aug 16, 2007 | 23.96 | 23.93 | 20.19 | 22.79 | 656,990 | -1.18(-4.91%) |
Aug 15, 2007 | 24.42 | 24.82 | 23.65 | 23.96 | 622,396 | -0.72(-2.91%) |
Aug 14, 2007 | 25.72 | 25.72 | 24.59 | 24.68 | 631,721 | -0.43(-1.71%) |
Aug 13, 2007 | 24.38 | 25.28 | 24.27 | 25.11 | 837,482 | +1.18(+4.92%) |
Aug 10, 2007 | 22.67 | 24.58 | 22.23 | 23.93 | 723,772 | +0.70(+3.00%) |
Aug 09, 2007 | 24.46 | 25.18 | 19.95 | 23.24 | 564,839 | -1.55(-6.24%) |
Aug 08, 2007 | 24.33 | 25.83 | 24.33 | 24.78 | 776,415 | +0.60(+2.47%) |
Aug 07, 2007 | 25.23 | 25.31 | 22.31 | 24.18 | 1,804,918 | -0.94(-3.73%) |
Aug 06, 2007 | 24.85 | 25.59 | 24.69 | 25.12 | 1,161,064 | +0.19(+0.76%) |
Aug 03, 2007 | 25.45 | 25.52 | 24.78 | 24.93 | 1,357,499 | -0.05(-0.20%) |
Aug 02, 2007 | 24.99 | 25.28 | 24.48 | 24.98 | 1,958,136 | +0.05(+0.20%) |
Aug 01, 2007 | 25.64 | 25.83 | 24.39 | 24.93 | 6,842,847 | -0.96(-3.70%) |
Jul 31, 2007 | 27.57 | 27.93 | 25.71 | 25.89 | 891,730 | -1.69(-6.11%) |
Jul 30, 2007 | 27.78 | 27.94 | 21.40 | 27.57 | 833,371 | -0.33(-1.18%) |
Jul 27, 2007 | 29.05 | 29.05 | 27.86 | 27.90 | 184,001 | -1.01(-3.48%) |
Jul 26, 2007 | 29.05 | 29.05 | 27.79 | 28.91 | 272,943 | -0.57(-1.93%) |
Jul 25, 2007 | 29.51 | 29.76 | 28.96 | 29.48 | 103,682 | -0.01(-0.03%) |
Jul 24, 2007 | 30.37 | 30.40 | 27.68 | 29.49 | 175,779 | -1.06(-3.46%) |
Jul 23, 2007 | 30.27 | 30.71 | 29.52 | 30.55 | 163,244 | +0.28(+0.92%) |
Jul 20, 2007 | 30.86 | 30.93 | 30.16 | 30.27 | 109,498 | -0.65(-2.10%) |
Jul 19, 2007 | 30.33 | 31.75 | 30.28 | 30.92 | 411,421 | +0.74(+2.45%) |
Jul 18, 2007 | 30.98 | 31.11 | 30.17 | 30.18 | 139,379 | -0.74(-2.39%) |
Jul 17, 2007 | 30.67 | 31.71 | 30.67 | 30.92 | 349,151 | +0.25(+0.81%) |
Jul 16, 2007 | 30.82 | 30.91 | 30.43 | 30.67 | 176,982 | -0.40(-1.28%) |
Jul 13, 2007 | 31.41 | 31.47 | 30.62 | 31.07 | 214,183 | -0.33(-1.05%) |
Jul 12, 2007 | 31.37 | 32.14 | 31.21 | 31.39 | 118,322 | +0.17(+0.55%) |
Jul 11, 2007 | 31.53 | 31.76 | 29.95 | 31.22 | 330,400 | -0.57(-1.80%) |
Jul 10, 2007 | 32.19 | 32.73 | 31.49 | 31.79 | 260,810 | -0.37(-1.15%) |
Jul 09, 2007 | 32.23 | 32.31 | 31.90 | 32.16 | 193,727 | -0.07(-0.22%) |
Jul 06, 2007 | 32.46 | 32.64 | 32.18 | 32.23 | 243,463 | -0.22(-0.68%) |
Jul 05, 2007 | 32.33 | 32.57 | 31.91 | 32.45 | 63,874 | +0.27(+0.84%) |
Jul 03, 2007 | 31.69 | 32.52 | 31.69 | 32.18 | 79,917 | +0.63(+1.99%) |