Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 23.51 | 23.97 | 23.50 | 23.90 | 15,120 | +0.25(+1.06%) |
Sep 27, 2007 | 22.50 | 23.95 | 22.50 | 23.65 | 13,417 | -0.06(-0.25%) |
Sep 26, 2007 | 23.03 | 23.90 | 23.03 | 23.71 | 30,011 | -0.18(-0.75%) |
Sep 25, 2007 | 23.99 | 23.99 | 23.51 | 23.89 | 5,230 | +0.10(+0.42%) |
Sep 24, 2007 | 23.99 | 23.99 | 23.69 | 23.79 | 4,135 | -0.20(-0.83%) |
Sep 21, 2007 | 24.00 | 24.20 | 22.50 | 23.99 | 39,758 | -0.10(-0.42%) |
Sep 20, 2007 | 24.98 | 24.98 | 23.90 | 24.09 | 13,332 | -0.81(-3.25%) |
Sep 19, 2007 | 24.99 | 25.24 | 24.10 | 24.90 | 9,376 | +0.50(+2.05%) |
Sep 18, 2007 | 24.78 | 24.91 | 23.82 | 24.40 | 11,388 | +0.14(+0.58%) |
Sep 17, 2007 | 24.69 | 24.69 | 24.13 | 24.26 | 12,625 | -0.28(-1.14%) |
Sep 14, 2007 | 24.66 | 24.77 | 24.44 | 24.54 | 7,294 | -0.46(-1.84%) |
Sep 13, 2007 | 24.92 | 25.00 | 24.50 | 25.00 | 7,333 | +0.00(+0.00%) |
Sep 12, 2007 | 25.00 | 25.25 | 24.50 | 25.00 | 14,419 | +0.24(+0.97%) |
Sep 11, 2007 | 24.89 | 25.00 | 24.32 | 24.76 | 4,985 | -0.13(-0.52%) |
Sep 10, 2007 | 23.79 | 24.89 | 23.79 | 24.89 | 10,906 | +0.84(+3.49%) |
Sep 07, 2007 | 24.89 | 24.89 | 23.70 | 24.05 | 20,705 | -0.55(-2.24%) |
Sep 06, 2007 | 25.00 | 25.49 | 23.70 | 24.60 | 19,081 | -0.41(-1.64%) |
Sep 05, 2007 | 26.02 | 26.49 | 25.01 | 25.01 | 11,430 | -1.01(-3.88%) |
Sep 04, 2007 | 24.35 | 26.80 | 24.34 | 26.02 | 10,036 | +1.86(+7.70%) |
Aug 31, 2007 | 23.64 | 24.36 | 23.63 | 24.16 | 13,450 | +0.84(+3.60%) |
Aug 30, 2007 | 22.67 | 23.32 | 22.66 | 23.32 | 15,696 | +0.32(+1.39%) |
Aug 29, 2007 | 22.69 | 23.10 | 22.66 | 23.00 | 36,677 | +0.31(+1.37%) |
Aug 28, 2007 | 22.80 | 23.15 | 22.65 | 22.69 | 23,215 | -0.21(-0.92%) |
Aug 27, 2007 | 23.30 | 23.30 | 22.70 | 22.90 | 27,930 | -0.38(-1.63%) |
Aug 24, 2007 | 23.00 | 23.28 | 22.88 | 23.28 | 32,800 | +0.23(+1.00%) |
Aug 23, 2007 | 23.98 | 23.98 | 22.50 | 23.05 | 13,605 | +0.60(+2.67%) |
Aug 22, 2007 | 23.00 | 23.00 | 22.08 | 22.45 | 22,481 | -0.21(-0.93%) |
Aug 21, 2007 | 22.60 | 22.80 | 22.11 | 22.66 | 46,655 | +0.06(+0.27%) |
Aug 20, 2007 | 22.40 | 23.07 | 22.39 | 22.60 | 67,855 | +0.52(+2.36%) |
Aug 17, 2007 | 22.45 | 24.00 | 21.50 | 22.08 | 28,021 | +0.08(+0.36%) |
Aug 16, 2007 | 22.51 | 22.85 | 21.30 | 22.00 | 124,664 | -1.15(-4.97%) |
Aug 15, 2007 | 23.16 | 24.00 | 22.78 | 23.15 | 69,856 | -0.70(-2.94%) |
Aug 14, 2007 | 23.75 | 24.46 | 23.75 | 23.85 | 21,055 | -0.63(-2.57%) |
Aug 13, 2007 | 25.00 | 25.00 | 24.16 | 24.48 | 13,019 | -0.27(-1.09%) |
Aug 10, 2007 | 25.35 | 25.35 | 23.49 | 24.75 | 27,480 | -0.75(-2.94%) |
Aug 09, 2007 | 25.65 | 25.65 | 24.30 | 25.50 | 82,260 | -0.28(-1.09%) |
Aug 08, 2007 | 25.70 | 25.91 | 25.50 | 25.78 | 21,160 | +0.08(+0.31%) |
Aug 07, 2007 | 26.25 | 26.25 | 25.63 | 25.70 | 4,891 | +0.10(+0.39%) |
Aug 06, 2007 | 25.68 | 26.13 | 25.60 | 25.60 | 12,954 | +0.00(+0.00%) |
Aug 03, 2007 | 25.68 | 26.13 | 25.60 | 25.60 | 12,954 | +0.15(+0.59%) |
Aug 02, 2007 | 25.45 | 26.49 | 25.44 | 25.45 | 27,083 | +0.19(+0.75%) |
Aug 01, 2007 | 25.21 | 25.72 | 25.21 | 25.26 | 265,080 | -0.14(-0.55%) |
Jul 31, 2007 | 25.34 | 25.70 | 25.10 | 25.40 | 52,271 | +0.05(+0.20%) |
Jul 30, 2007 | 25.12 | 25.65 | 25.12 | 25.35 | 119,000 | -0.15(-0.59%) |
Jul 27, 2007 | 24.96 | 26.37 | 24.96 | 25.50 | 58,030 | +0.00(+0.00%) |
Jul 26, 2007 | 25.80 | 25.80 | 25.50 | 25.50 | 39,490 | -1.15(-4.32%) |
Jul 25, 2007 | 26.65 | 26.65 | 26.65 | 26.65 | 135 | +0.00(+0.00%) |
Jul 24, 2007 | 26.65 | 26.65 | 26.65 | 26.65 | 300 | -0.25(-0.93%) |
Jul 23, 2007 | 26.90 | 26.97 | 26.48 | 26.90 | 20,289 | -0.06(-0.22%) |
Jul 20, 2007 | 26.97 | 27.00 | 26.83 | 26.96 | 18,395 | -0.04(-0.15%) |
Jul 19, 2007 | 27.01 | 27.01 | 26.86 | 27.00 | 49,245 | +0.00(+0.00%) |
Jul 18, 2007 | 26.55 | 27.32 | 26.49 | 27.00 | 53,675 | +0.10(+0.37%) |
Jul 17, 2007 | 26.98 | 27.06 | 26.89 | 26.90 | 91,205 | -0.10(-0.37%) |
Jul 16, 2007 | 26.49 | 27.10 | 26.49 | 27.00 | 84,120 | -0.16(-0.59%) |
Jul 13, 2007 | 27.30 | 27.45 | 26.75 | 27.16 | 11,425 | -0.33(-1.20%) |
Jul 12, 2007 | 27.50 | 27.55 | 27.25 | 27.49 | 13,969 | +0.24(+0.88%) |
Jul 11, 2007 | 27.40 | 27.50 | 27.00 | 27.25 | 14,855 | -0.15(-0.55%) |
Jul 10, 2007 | 27.45 | 27.70 | 27.40 | 27.40 | 13,245 | -0.15(-0.54%) |
Jul 09, 2007 | 27.70 | 27.70 | 26.50 | 27.55 | 12,075 | -0.10(-0.36%) |
Jul 06, 2007 | 27.01 | 27.70 | 26.75 | 27.65 | 16,725 | +0.00(+0.00%) |
Jul 05, 2007 | 27.50 | 27.65 | 27.35 | 27.65 | 9,720 | +0.32(+1.17%) |
Jul 03, 2007 | 27.25 | 27.70 | 27.25 | 27.33 | 11,095 | -0.37(-1.34%) |