Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 25.21 | 25.52 | 24.69 | 24.82 | 459,604 | -0.46(-1.81%) |
Sep 27, 2007 | 25.54 | 25.59 | 25.22 | 25.27 | 213,971 | -0.27(-1.06%) |
Sep 26, 2007 | 25.64 | 25.93 | 25.22 | 25.54 | 295,945 | +0.12(+0.46%) |
Sep 25, 2007 | 25.30 | 25.63 | 24.91 | 25.43 | 181,297 | -0.08(-0.33%) |
Sep 24, 2007 | 25.72 | 26.07 | 25.36 | 25.51 | 462,640 | -0.26(-0.99%) |
Sep 21, 2007 | 25.84 | 26.18 | 25.54 | 25.77 | 452,375 | +0.17(+0.65%) |
Sep 20, 2007 | 25.68 | 25.80 | 25.36 | 25.60 | 320,667 | -0.25(-0.96%) |
Sep 19, 2007 | 25.61 | 26.28 | 25.25 | 25.85 | 884,220 | +0.74(+2.95%) |
Sep 18, 2007 | 24.03 | 25.27 | 23.81 | 25.11 | 484,615 | +1.25(+5.25%) |
Sep 17, 2007 | 24.26 | 24.27 | 23.69 | 23.86 | 893,473 | -0.36(-1.49%) |
Sep 14, 2007 | 24.42 | 24.59 | 23.97 | 24.22 | 574,107 | -0.39(-1.57%) |
Sep 13, 2007 | 25.62 | 25.70 | 24.55 | 24.60 | 700,176 | -1.02(-3.99%) |
Sep 12, 2007 | 24.90 | 25.95 | 24.56 | 25.63 | 897,521 | -1.41(-5.22%) |
Sep 11, 2007 | 26.01 | 27.07 | 25.91 | 27.04 | 432,134 | +1.03(+3.96%) |
Sep 10, 2007 | 26.00 | 26.41 | 25.23 | 26.01 | 322,402 | +0.21(+0.83%) |
Sep 07, 2007 | 26.55 | 26.95 | 25.72 | 25.79 | 358,256 | -1.24(-4.58%) |
Sep 06, 2007 | 26.93 | 27.38 | 26.82 | 27.03 | 356,955 | +0.10(+0.36%) |
Sep 05, 2007 | 27.18 | 27.31 | 26.73 | 26.93 | 256,186 | -0.37(-1.37%) |
Sep 04, 2007 | 26.86 | 27.67 | 26.73 | 27.31 | 201,682 | +0.38(+1.41%) |
Aug 31, 2007 | 27.35 | 27.35 | 26.68 | 26.93 | 220,766 | +0.02(+0.08%) |
Aug 30, 2007 | 26.47 | 27.38 | 26.11 | 26.91 | 204,429 | +0.44(+1.65%) |
Aug 29, 2007 | 26.43 | 26.56 | 26.05 | 26.47 | 272,957 | +0.15(+0.55%) |
Aug 28, 2007 | 26.77 | 26.95 | 26.33 | 26.33 | 231,175 | -0.57(-2.13%) |
Aug 27, 2007 | 27.16 | 27.18 | 26.62 | 26.90 | 211,513 | -0.39(-1.42%) |
Aug 24, 2007 | 26.37 | 27.31 | 26.30 | 27.29 | 421,291 | +0.94(+3.57%) |
Aug 23, 2007 | 27.00 | 27.00 | 26.01 | 26.35 | 266,740 | -0.58(-2.16%) |
Aug 22, 2007 | 26.73 | 27.38 | 26.65 | 26.93 | 208,043 | +0.21(+0.80%) |
Aug 21, 2007 | 27.20 | 27.47 | 25.98 | 26.71 | 409,147 | -0.49(-1.81%) |
Aug 20, 2007 | 27.34 | 27.61 | 26.86 | 27.20 | 270,355 | +0.07(+0.26%) |
Aug 17, 2007 | 26.81 | 28.81 | 26.12 | 27.13 | 530,445 | +0.33(+1.21%) |
Aug 16, 2007 | 25.23 | 26.93 | 25.23 | 26.81 | 825,812 | +1.58(+6.28%) |
Aug 15, 2007 | 25.77 | 26.49 | 25.20 | 25.23 | 404,810 | -0.57(-2.20%) |
Aug 14, 2007 | 26.53 | 26.72 | 25.64 | 25.79 | 554,879 | -0.69(-2.61%) |
Aug 13, 2007 | 28.18 | 28.12 | 25.93 | 26.48 | 742,392 | -1.69(-6.01%) |
Aug 10, 2007 | 29.27 | 29.95 | 25.74 | 28.18 | 2,142,746 | -2.10(-6.94%) |
Aug 09, 2007 | 28.95 | 30.75 | 28.55 | 30.28 | 3,114,580 | +1.34(+4.61%) |
Aug 08, 2007 | 27.43 | 29.45 | 27.14 | 28.95 | 1,836,392 | +1.92(+7.09%) |
Aug 07, 2007 | 25.83 | 27.73 | 25.59 | 27.03 | 922,822 | +1.20(+4.63%) |
Aug 06, 2007 | 24.82 | 25.94 | 24.04 | 25.83 | 676,725 | +1.52(+6.26%) |
Aug 03, 2007 | 24.33 | 24.92 | 24.08 | 24.31 | 647,117 | -0.61(-2.44%) |
Aug 02, 2007 | 24.70 | 25.12 | 24.55 | 24.92 | 334,546 | +0.32(+1.29%) |
Aug 01, 2007 | 24.13 | 24.79 | 24.11 | 24.60 | 404,520 | +0.40(+1.66%) |
Jul 31, 2007 | 24.60 | 24.80 | 24.15 | 24.20 | 414,352 | -0.19(-0.79%) |
Jul 30, 2007 | 24.13 | 24.63 | 24.02 | 24.40 | 423,749 | +0.27(+1.12%) |
Jul 27, 2007 | 24.47 | 24.69 | 24.07 | 24.13 | 503,121 | -0.38(-1.55%) |
Jul 26, 2007 | 24.66 | 24.88 | 24.26 | 24.51 | 771,018 | -0.63(-2.50%) |
Jul 25, 2007 | 25.25 | 25.29 | 24.70 | 25.14 | 400,762 | +0.06(+0.22%) |
Jul 24, 2007 | 25.14 | 25.37 | 24.94 | 25.08 | 474,929 | -0.50(-1.97%) |
Jul 23, 2007 | 25.77 | 25.92 | 25.58 | 25.59 | 222,211 | -0.14(-0.54%) |
Jul 20, 2007 | 25.74 | 25.86 | 25.45 | 25.72 | 529,144 | -0.07(-0.27%) |
Jul 19, 2007 | 25.92 | 25.99 | 25.72 | 25.79 | 112,768 | +0.00(+0.00%) |
Jul 18, 2007 | 25.58 | 25.87 | 25.56 | 25.79 | 351,317 | +0.12(+0.49%) |
Jul 17, 2007 | 25.68 | 25.94 | 25.64 | 25.67 | 229,151 | -0.01(-0.03%) |
Jul 16, 2007 | 25.82 | 25.89 | 25.61 | 25.68 | 240,862 | -0.17(-0.67%) |
Jul 13, 2007 | 25.83 | 25.88 | 25.70 | 25.85 | 243,608 | +0.03(+0.11%) |
Jul 12, 2007 | 25.28 | 25.82 | 25.28 | 25.82 | 218,742 | +0.73(+2.89%) |
Jul 11, 2007 | 25.04 | 25.18 | 24.94 | 25.09 | 373,581 | +0.01(+0.06%) |
Jul 10, 2007 | 25.07 | 25.31 | 24.88 | 25.08 | 353,775 | -0.26(-1.04%) |
Jul 09, 2007 | 25.45 | 25.52 | 25.12 | 25.34 | 392,232 | -0.03(-0.11%) |
Jul 06, 2007 | 26.14 | 26.14 | 25.34 | 25.37 | 211,947 | -0.27(-1.05%) |
Jul 05, 2007 | 25.65 | 25.85 | 25.38 | 25.64 | 204,139 | -0.01(-0.05%) |
Jul 03, 2007 | 25.82 | 25.93 | 25.60 | 25.65 | 110,166 | -0.19(-0.75%) |