Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 24.08 | 24.23 | 23.46 | 23.57 | 981,336 | -1.47(-5.88%) |
Sep 27, 2007 | 24.86 | 25.06 | 24.41 | 25.04 | 333,297 | +0.34(+1.39%) |
Sep 26, 2007 | 25.47 | 25.94 | 24.36 | 24.70 | 645,708 | -0.60(-2.37%) |
Sep 25, 2007 | 26.38 | 26.47 | 24.84 | 25.30 | 450,310 | -1.30(-4.89%) |
Sep 24, 2007 | 25.83 | 26.99 | 25.83 | 26.60 | 647,507 | +0.71(+2.75%) |
Sep 21, 2007 | 26.07 | 26.07 | 25.29 | 25.89 | 1,016,479 | +0.07(+0.26%) |
Sep 20, 2007 | 26.34 | 26.34 | 25.36 | 25.82 | 295,517 | -0.66(-2.48%) |
Sep 19, 2007 | 26.58 | 27.31 | 26.16 | 26.48 | 587,992 | +0.07(+0.25%) |
Sep 18, 2007 | 24.84 | 26.71 | 24.71 | 26.41 | 750,703 | +1.72(+6.97%) |
Sep 17, 2007 | 24.14 | 25.02 | 24.09 | 24.69 | 697,953 | +0.54(+2.24%) |
Sep 14, 2007 | 23.13 | 24.17 | 22.91 | 24.15 | 310,270 | +0.87(+3.76%) |
Sep 13, 2007 | 22.86 | 23.58 | 22.57 | 23.27 | 453,328 | +0.61(+2.68%) |
Sep 12, 2007 | 22.79 | 22.93 | 22.60 | 22.66 | 362,534 | -0.23(-1.00%) |
Sep 11, 2007 | 22.72 | 22.97 | 22.25 | 22.89 | 255,239 | +0.21(+0.92%) |
Sep 10, 2007 | 23.26 | 23.27 | 22.61 | 22.68 | 460,888 | -0.43(-1.85%) |
Sep 07, 2007 | 23.23 | 23.44 | 22.85 | 23.11 | 561,907 | -0.40(-1.70%) |
Sep 06, 2007 | 23.39 | 23.82 | 23.39 | 23.51 | 379,638 | +0.15(+0.65%) |
Sep 05, 2007 | 23.83 | 23.91 | 23.15 | 23.36 | 305,405 | -0.64(-2.65%) |
Sep 04, 2007 | 23.58 | 24.24 | 23.26 | 23.99 | 291,380 | +0.29(+1.24%) |
Aug 31, 2007 | 23.44 | 23.90 | 23.02 | 23.70 | 270,242 | +0.51(+2.21%) |
Aug 30, 2007 | 23.45 | 23.63 | 22.88 | 23.19 | 203,311 | -0.47(-1.97%) |
Aug 29, 2007 | 22.60 | 23.74 | 22.38 | 23.65 | 398,820 | +1.26(+5.65%) |
Aug 28, 2007 | 22.81 | 22.98 | 22.24 | 22.39 | 432,251 | -0.52(-2.28%) |
Aug 27, 2007 | 23.58 | 23.82 | 22.73 | 22.91 | 289,101 | -0.69(-2.94%) |
Aug 24, 2007 | 21.67 | 23.73 | 20.91 | 23.61 | 1,172,883 | +0.32(+1.39%) |
Aug 23, 2007 | 24.27 | 24.27 | 23.20 | 23.28 | 761,166 | -0.71(-2.97%) |
Aug 22, 2007 | 24.12 | 24.60 | 23.77 | 23.99 | 383,097 | +0.10(+0.40%) |
Aug 21, 2007 | 23.68 | 23.96 | 23.17 | 23.90 | 357,399 | +0.19(+0.80%) |
Aug 20, 2007 | 22.66 | 23.73 | 22.37 | 23.71 | 465,810 | +1.11(+4.92%) |
Aug 17, 2007 | 22.76 | 23.00 | 21.76 | 22.60 | 665,035 | +0.66(+2.99%) |
Aug 16, 2007 | 21.77 | 22.19 | 21.43 | 21.94 | 934,942 | +0.09(+0.39%) |
Aug 15, 2007 | 22.38 | 22.87 | 21.77 | 21.86 | 1,280,721 | -0.64(-2.83%) |
Aug 14, 2007 | 22.15 | 23.61 | 21.17 | 22.49 | 2,066,375 | -0.76(-3.27%) |
Aug 13, 2007 | 24.93 | 24.93 | 23.01 | 23.25 | 832,843 | -0.93(-3.85%) |
Aug 10, 2007 | 25.45 | 25.56 | 23.82 | 24.18 | 909,047 | -1.58(-6.12%) |
Aug 09, 2007 | 24.74 | 26.27 | 24.44 | 25.76 | 843,048 | +0.31(+1.23%) |
Aug 08, 2007 | 25.14 | 26.00 | 24.82 | 25.45 | 1,069,891 | +0.51(+2.06%) |
Aug 07, 2007 | 23.87 | 25.13 | 23.71 | 24.94 | 578,953 | +1.00(+4.17%) |
Aug 06, 2007 | 22.74 | 24.06 | 22.61 | 23.94 | 855,530 | +1.40(+6.20%) |
Aug 03, 2007 | 22.75 | 23.94 | 22.52 | 22.54 | 784,556 | -1.42(-5.91%) |
Aug 02, 2007 | 23.65 | 24.18 | 23.33 | 23.96 | 482,697 | +0.40(+1.69%) |
Aug 01, 2007 | 24.26 | 24.26 | 22.95 | 23.56 | 1,286,669 | -0.80(-3.28%) |
Jul 31, 2007 | 24.70 | 25.22 | 24.15 | 24.36 | 512,205 | -0.09(-0.39%) |
Jul 30, 2007 | 24.70 | 24.71 | 24.05 | 24.45 | 826,487 | +0.15(+0.63%) |
Jul 27, 2007 | 24.21 | 24.79 | 24.01 | 24.30 | 508,573 | -0.04(-0.16%) |
Jul 26, 2007 | 24.68 | 24.81 | 24.23 | 24.34 | 572,030 | -0.66(-2.62%) |
Jul 25, 2007 | 25.15 | 25.15 | 24.71 | 24.99 | 604,522 | +0.01(+0.04%) |
Jul 24, 2007 | 26.09 | 26.09 | 24.90 | 24.98 | 768,481 | -1.18(-4.50%) |
Jul 23, 2007 | 26.13 | 26.54 | 25.86 | 26.16 | 322,468 | +0.02(+0.07%) |
Jul 20, 2007 | 26.85 | 26.96 | 25.80 | 26.14 | 614,183 | -0.77(-2.86%) |
Jul 19, 2007 | 26.79 | 27.06 | 26.54 | 26.91 | 404,628 | +0.15(+0.57%) |
Jul 18, 2007 | 26.99 | 27.12 | 26.41 | 26.76 | 372,509 | -0.42(-1.54%) |
Jul 17, 2007 | 27.46 | 27.56 | 27.00 | 27.18 | 772,026 | -0.38(-1.38%) |
Jul 16, 2007 | 27.76 | 27.98 | 27.46 | 27.56 | 309,675 | -0.17(-0.62%) |
Jul 13, 2007 | 27.90 | 28.00 | 27.50 | 27.73 | 543,661 | -0.11(-0.41%) |
Jul 12, 2007 | 27.43 | 29.10 | 27.27 | 27.84 | 1,202,494 | +0.73(+2.70%) |
Jul 11, 2007 | 26.68 | 27.17 | 26.52 | 27.11 | 576,508 | +0.47(+1.75%) |
Jul 10, 2007 | 26.52 | 26.77 | 26.28 | 26.65 | 981,082 | +0.00(+0.00%) |
Jul 09, 2007 | 26.86 | 26.86 | 26.53 | 26.65 | 591,987 | -0.10(-0.39%) |
Jul 06, 2007 | 26.37 | 26.96 | 26.12 | 26.75 | 348,142 | +0.38(+1.44%) |
Jul 05, 2007 | 26.57 | 26.57 | 26.01 | 26.37 | 338,691 | -0.11(-0.43%) |
Jul 03, 2007 | 26.51 | 26.58 | 26.37 | 26.48 | 213,456 | +0.10(+0.40%) |