Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 24.13 | 24.28 | 23.51 | 23.61 | 979,413 | -1.48(-5.88%) |
Sep 27, 2007 | 24.91 | 25.11 | 24.46 | 25.09 | 332,644 | +0.34(+1.39%) |
Sep 26, 2007 | 25.52 | 25.99 | 24.40 | 24.75 | 644,443 | -0.60(-2.37%) |
Sep 25, 2007 | 26.43 | 26.52 | 24.89 | 25.35 | 449,428 | -1.30(-4.89%) |
Sep 24, 2007 | 25.88 | 27.04 | 25.88 | 26.65 | 646,238 | +0.71(+2.75%) |
Sep 21, 2007 | 26.12 | 26.12 | 25.34 | 25.94 | 1,014,487 | +0.07(+0.26%) |
Sep 20, 2007 | 26.39 | 26.39 | 25.41 | 25.87 | 294,938 | -0.66(-2.48%) |
Sep 19, 2007 | 26.63 | 27.36 | 26.21 | 26.53 | 586,840 | +0.07(+0.25%) |
Sep 18, 2007 | 24.89 | 26.77 | 24.76 | 26.46 | 749,232 | +1.72(+6.97%) |
Sep 17, 2007 | 24.18 | 25.07 | 24.14 | 24.74 | 696,585 | +0.54(+2.24%) |
Sep 14, 2007 | 23.18 | 24.21 | 22.96 | 24.19 | 309,662 | +0.88(+3.76%) |
Sep 13, 2007 | 22.91 | 23.62 | 22.61 | 23.32 | 452,440 | +0.61(+2.68%) |
Sep 12, 2007 | 22.83 | 22.98 | 22.64 | 22.71 | 361,824 | -0.23(-1.00%) |
Sep 11, 2007 | 22.77 | 23.01 | 22.29 | 22.94 | 254,739 | +0.21(+0.92%) |
Sep 10, 2007 | 23.31 | 23.32 | 22.65 | 22.73 | 459,985 | -0.43(-1.85%) |
Sep 07, 2007 | 23.28 | 23.49 | 22.89 | 23.16 | 560,805 | -0.40(-1.70%) |
Sep 06, 2007 | 23.43 | 23.87 | 23.43 | 23.56 | 378,894 | +0.15(+0.65%) |
Sep 05, 2007 | 23.88 | 23.96 | 23.19 | 23.40 | 304,807 | -0.64(-2.65%) |
Sep 04, 2007 | 23.62 | 24.29 | 23.31 | 24.04 | 290,809 | +0.30(+1.24%) |
Aug 31, 2007 | 23.49 | 23.95 | 23.06 | 23.75 | 269,712 | +0.51(+2.21%) |
Aug 30, 2007 | 23.50 | 23.68 | 22.93 | 23.23 | 202,912 | -0.47(-1.97%) |
Aug 29, 2007 | 22.64 | 23.78 | 22.42 | 23.70 | 398,038 | +1.27(+5.64%) |
Aug 28, 2007 | 22.85 | 23.02 | 22.28 | 22.43 | 431,404 | -0.52(-2.28%) |
Aug 27, 2007 | 23.62 | 23.87 | 22.78 | 22.96 | 288,534 | -0.70(-2.94%) |
Aug 24, 2007 | 21.71 | 23.78 | 20.95 | 23.65 | 1,170,584 | +0.32(+1.39%) |
Aug 23, 2007 | 24.32 | 24.32 | 23.24 | 23.33 | 759,675 | -0.71(-2.97%) |
Aug 22, 2007 | 24.17 | 24.65 | 23.81 | 24.04 | 382,347 | +0.10(+0.40%) |
Aug 21, 2007 | 23.73 | 24.00 | 23.21 | 23.95 | 356,699 | +0.19(+0.80%) |
Aug 20, 2007 | 22.70 | 23.78 | 22.41 | 23.76 | 464,897 | +1.11(+4.92%) |
Aug 17, 2007 | 22.80 | 23.04 | 21.80 | 22.64 | 663,731 | +0.66(+2.99%) |
Aug 16, 2007 | 21.81 | 22.23 | 21.47 | 21.99 | 933,110 | +0.09(+0.39%) |
Aug 15, 2007 | 22.42 | 22.92 | 21.81 | 21.90 | 1,278,211 | -0.64(-2.83%) |
Aug 14, 2007 | 22.19 | 23.66 | 21.21 | 22.54 | 2,062,325 | -0.76(-3.27%) |
Aug 13, 2007 | 24.98 | 24.98 | 23.05 | 23.30 | 831,211 | -0.93(-3.85%) |
Aug 10, 2007 | 25.50 | 25.61 | 23.87 | 24.23 | 907,265 | -1.58(-6.12%) |
Aug 09, 2007 | 24.78 | 26.32 | 24.49 | 25.81 | 841,396 | +0.31(+1.23%) |
Aug 08, 2007 | 25.18 | 26.05 | 24.87 | 25.50 | 1,067,794 | +0.51(+2.06%) |
Aug 07, 2007 | 23.92 | 25.18 | 23.76 | 24.98 | 577,818 | +1.00(+4.17%) |
Aug 06, 2007 | 22.79 | 24.11 | 22.65 | 23.98 | 853,853 | +1.40(+6.20%) |
Aug 03, 2007 | 22.79 | 23.98 | 22.57 | 22.59 | 783,018 | -1.42(-5.91%) |
Aug 02, 2007 | 23.70 | 24.22 | 23.38 | 24.00 | 481,751 | +0.40(+1.69%) |
Aug 01, 2007 | 24.31 | 24.31 | 22.99 | 23.60 | 1,284,147 | -0.80(-3.28%) |
Jul 31, 2007 | 24.75 | 25.27 | 24.19 | 24.40 | 511,201 | -0.10(-0.39%) |
Jul 30, 2007 | 24.75 | 24.76 | 24.10 | 24.50 | 824,867 | +0.15(+0.63%) |
Jul 27, 2007 | 24.26 | 24.84 | 24.06 | 24.35 | 507,577 | -0.04(-0.16%) |
Jul 26, 2007 | 24.73 | 24.86 | 24.28 | 24.38 | 570,909 | -0.66(-2.62%) |
Jul 25, 2007 | 25.20 | 25.20 | 24.76 | 25.04 | 603,337 | +0.01(+0.04%) |
Jul 24, 2007 | 26.15 | 26.15 | 24.95 | 25.03 | 766,975 | -1.18(-4.50%) |
Jul 23, 2007 | 26.18 | 26.59 | 25.91 | 26.21 | 321,836 | +0.02(+0.07%) |
Jul 20, 2007 | 26.90 | 27.01 | 25.85 | 26.19 | 612,979 | -0.77(-2.86%) |
Jul 19, 2007 | 26.84 | 27.12 | 26.59 | 26.97 | 403,835 | +0.15(+0.57%) |
Jul 18, 2007 | 27.04 | 27.17 | 26.46 | 26.81 | 371,779 | -0.42(-1.54%) |
Jul 17, 2007 | 27.52 | 27.61 | 27.05 | 27.23 | 770,513 | -0.38(-1.38%) |
Jul 16, 2007 | 27.81 | 28.03 | 27.52 | 27.61 | 309,068 | -0.17(-0.62%) |
Jul 13, 2007 | 27.96 | 28.05 | 27.56 | 27.78 | 542,595 | -0.11(-0.41%) |
Jul 12, 2007 | 27.49 | 29.16 | 27.33 | 27.90 | 1,200,137 | +0.73(+2.70%) |
Jul 11, 2007 | 26.74 | 27.22 | 26.57 | 27.17 | 575,379 | +0.47(+1.75%) |
Jul 10, 2007 | 26.57 | 26.82 | 26.33 | 26.70 | 979,159 | +0.00(+0.00%) |
Jul 09, 2007 | 26.91 | 26.92 | 26.58 | 26.70 | 590,827 | -0.10(-0.39%) |
Jul 06, 2007 | 26.42 | 27.01 | 26.17 | 26.80 | 347,460 | +0.38(+1.44%) |
Jul 05, 2007 | 26.62 | 26.62 | 26.06 | 26.42 | 338,027 | -0.11(-0.43%) |
Jul 03, 2007 | 26.57 | 26.63 | 26.42 | 26.54 | 213,038 | +0.10(+0.40%) |