Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 24.08 | 24.11 | 23.51 | 23.62 | 444,289 | -0.53(-2.19%) |
Sep 27, 2007 | 24.31 | 24.42 | 23.92 | 24.15 | 266,592 | -0.03(-0.12%) |
Sep 26, 2007 | 24.10 | 24.44 | 23.91 | 24.18 | 180,857 | +0.25(+1.04%) |
Sep 25, 2007 | 23.98 | 23.98 | 23.26 | 23.93 | 319,876 | +0.27(+1.15%) |
Sep 24, 2007 | 24.15 | 24.22 | 23.59 | 23.66 | 208,324 | -0.45(-1.86%) |
Sep 21, 2007 | 24.39 | 24.39 | 23.91 | 24.11 | 911,447 | -0.05(-0.21%) |
Sep 20, 2007 | 24.30 | 24.55 | 23.95 | 24.16 | 232,531 | -0.22(-0.90%) |
Sep 19, 2007 | 24.41 | 24.69 | 24.22 | 24.38 | 440,001 | +0.16(+0.67%) |
Sep 18, 2007 | 23.00 | 24.22 | 22.84 | 24.22 | 498,407 | +1.36(+5.94%) |
Sep 17, 2007 | 22.96 | 23.05 | 22.79 | 22.86 | 729,313 | -0.17(-0.73%) |
Sep 14, 2007 | 22.92 | 23.07 | 22.73 | 23.03 | 431,932 | -0.04(-0.19%) |
Sep 13, 2007 | 23.26 | 23.48 | 22.85 | 23.07 | 402,947 | -0.04(-0.19%) |
Sep 12, 2007 | 23.44 | 23.44 | 22.93 | 23.12 | 418,382 | -0.34(-1.47%) |
Sep 11, 2007 | 23.18 | 23.55 | 22.91 | 23.46 | 253,821 | +0.39(+1.68%) |
Sep 10, 2007 | 23.46 | 23.63 | 22.65 | 23.07 | 266,407 | -0.25(-1.07%) |
Sep 07, 2007 | 23.62 | 23.76 | 23.24 | 23.32 | 362,830 | -0.54(-2.24%) |
Sep 06, 2007 | 23.70 | 23.96 | 23.57 | 23.86 | 186,220 | +0.19(+0.81%) |
Sep 05, 2007 | 24.05 | 24.25 | 23.62 | 23.67 | 279,671 | -0.47(-1.94%) |
Sep 04, 2007 | 23.73 | 24.34 | 23.73 | 24.14 | 191,886 | +0.29(+1.23%) |
Aug 31, 2007 | 24.12 | 24.35 | 23.59 | 23.84 | 541,445 | -0.05(-0.21%) |
Aug 30, 2007 | 24.13 | 24.51 | 23.63 | 23.89 | 611,958 | -0.48(-1.99%) |
Aug 29, 2007 | 23.71 | 24.39 | 23.56 | 24.38 | 345,372 | +0.76(+3.23%) |
Aug 28, 2007 | 24.06 | 24.06 | 23.62 | 23.62 | 450,780 | -0.66(-2.72%) |
Aug 27, 2007 | 24.69 | 24.69 | 24.18 | 24.28 | 331,791 | -0.39(-1.58%) |
Aug 24, 2007 | 24.27 | 24.69 | 23.87 | 24.66 | 531,186 | +0.39(+1.60%) |
Aug 23, 2007 | 25.21 | 25.54 | 24.23 | 24.28 | 881,779 | -1.55(-5.99%) |
Aug 22, 2007 | 25.35 | 26.27 | 25.16 | 25.82 | 908,003 | -0.27(-1.04%) |
Aug 21, 2007 | 25.79 | 26.37 | 25.58 | 26.09 | 373,515 | +0.22(+0.85%) |
Aug 20, 2007 | 26.04 | 26.30 | 25.49 | 25.87 | 599,393 | -0.15(-0.56%) |
Aug 17, 2007 | 25.60 | 26.39 | 25.40 | 26.02 | 1,414,485 | +1.31(+5.28%) |
Aug 16, 2007 | 23.45 | 25.23 | 23.39 | 24.72 | 1,323,030 | +1.22(+5.21%) |
Aug 15, 2007 | 23.37 | 24.88 | 23.37 | 23.49 | 681,600 | +0.07(+0.28%) |
Aug 14, 2007 | 23.91 | 24.19 | 23.40 | 23.42 | 643,608 | -0.59(-2.44%) |
Aug 13, 2007 | 25.01 | 25.25 | 23.64 | 24.01 | 696,823 | -0.81(-3.28%) |
Aug 10, 2007 | 25.64 | 25.65 | 24.38 | 24.83 | 1,216,258 | -1.25(-4.78%) |
Aug 09, 2007 | 24.69 | 26.46 | 24.69 | 26.07 | 1,393,287 | +0.89(+3.55%) |
Aug 08, 2007 | 24.11 | 25.52 | 24.11 | 25.18 | 1,093,611 | +1.25(+5.24%) |
Aug 07, 2007 | 23.15 | 24.25 | 22.89 | 23.92 | 954,171 | +0.70(+3.00%) |
Aug 06, 2007 | 21.98 | 23.32 | 21.83 | 23.23 | 766,385 | +1.32(+6.03%) |
Aug 03, 2007 | 22.11 | 22.82 | 21.91 | 21.91 | 592,638 | -0.87(-3.80%) |
Aug 02, 2007 | 22.59 | 22.93 | 22.37 | 22.77 | 527,059 | +0.28(+1.24%) |
Aug 01, 2007 | 22.30 | 22.76 | 21.81 | 22.49 | 954,540 | +0.04(+0.20%) |
Jul 31, 2007 | 23.19 | 23.31 | 22.45 | 22.45 | 519,143 | -0.59(-2.55%) |
Jul 30, 2007 | 22.44 | 23.30 | 22.12 | 23.04 | 725,813 | +0.59(+2.65%) |
Jul 27, 2007 | 22.55 | 23.07 | 22.08 | 22.44 | 777,630 | +0.37(+1.66%) |
Jul 26, 2007 | 22.14 | 22.30 | 21.77 | 22.07 | 650,375 | -0.36(-1.60%) |
Jul 25, 2007 | 22.24 | 22.57 | 22.01 | 22.43 | 630,648 | +0.34(+1.53%) |
Jul 24, 2007 | 23.03 | 23.03 | 22.02 | 22.10 | 742,977 | -1.03(-4.47%) |
Jul 23, 2007 | 23.41 | 23.67 | 23.10 | 23.13 | 382,944 | -0.23(-0.97%) |
Jul 20, 2007 | 24.08 | 24.13 | 23.12 | 23.36 | 607,836 | -0.77(-3.19%) |
Jul 19, 2007 | 24.06 | 24.44 | 23.97 | 24.13 | 409,637 | +0.11(+0.46%) |
Jul 18, 2007 | 24.36 | 24.36 | 23.77 | 24.02 | 413,363 | -0.40(-1.65%) |
Jul 17, 2007 | 24.41 | 24.66 | 24.30 | 24.42 | 190,228 | +0.04(+0.15%) |
Jul 16, 2007 | 24.55 | 24.64 | 24.29 | 24.39 | 180,501 | -0.18(-0.75%) |
Jul 13, 2007 | 24.79 | 24.81 | 24.55 | 24.57 | 178,576 | -0.18(-0.74%) |
Jul 12, 2007 | 24.32 | 24.75 | 24.28 | 24.75 | 292,063 | +0.51(+2.12%) |
Jul 11, 2007 | 24.28 | 24.41 | 24.16 | 24.24 | 386,496 | -0.01(-0.06%) |
Jul 10, 2007 | 24.78 | 24.78 | 24.25 | 24.25 | 381,540 | -0.56(-2.25%) |
Jul 09, 2007 | 25.09 | 25.12 | 24.79 | 24.81 | 268,726 | -0.32(-1.26%) |
Jul 06, 2007 | 24.91 | 25.22 | 24.80 | 25.13 | 189,464 | +0.16(+0.65%) |
Jul 05, 2007 | 24.99 | 25.07 | 24.77 | 24.96 | 121,477 | -0.10(-0.41%) |
Jul 03, 2007 | 24.88 | 25.09 | 24.77 | 25.07 | 102,097 | +0.15(+0.62%) |