Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 25.34 | 25.41 | 24.79 | 24.89 | 523,783 | -0.37(-1.48%) |
Sep 27, 2007 | 25.27 | 25.34 | 25.12 | 25.27 | 419,489 | +0.13(+0.53%) |
Sep 26, 2007 | 24.86 | 25.26 | 24.74 | 25.13 | 447,537 | +0.48(+1.97%) |
Sep 25, 2007 | 24.47 | 24.77 | 24.41 | 24.65 | 432,016 | +0.02(+0.09%) |
Sep 24, 2007 | 24.84 | 24.90 | 24.51 | 24.63 | 329,356 | -0.15(-0.62%) |
Sep 21, 2007 | 24.66 | 25.05 | 24.66 | 24.78 | 812,702 | +0.12(+0.48%) |
Sep 20, 2007 | 24.75 | 24.79 | 24.46 | 24.66 | 422,485 | -0.02(-0.09%) |
Sep 19, 2007 | 24.41 | 24.95 | 24.32 | 24.69 | 632,706 | +0.51(+2.13%) |
Sep 18, 2007 | 23.72 | 24.24 | 23.69 | 24.17 | 758,376 | +0.45(+1.89%) |
Sep 17, 2007 | 23.83 | 23.91 | 23.70 | 23.72 | 476,810 | -0.22(-0.92%) |
Sep 14, 2007 | 23.75 | 23.97 | 23.51 | 23.94 | 321,186 | +0.20(+0.84%) |
Sep 13, 2007 | 23.98 | 24.01 | 23.71 | 23.75 | 351,140 | -0.13(-0.55%) |
Sep 12, 2007 | 23.63 | 23.94 | 23.57 | 23.88 | 383,409 | +0.23(+0.96%) |
Sep 11, 2007 | 23.50 | 23.66 | 23.41 | 23.65 | 398,930 | +0.15(+0.63%) |
Sep 10, 2007 | 23.58 | 23.64 | 23.20 | 23.50 | 550,197 | +0.07(+0.31%) |
Sep 07, 2007 | 23.90 | 24.04 | 23.17 | 23.43 | 944,771 | -0.61(-2.54%) |
Sep 06, 2007 | 23.96 | 24.08 | 23.66 | 24.04 | 458,293 | +0.08(+0.34%) |
Sep 05, 2007 | 24.37 | 24.37 | 23.75 | 23.96 | 507,717 | -0.53(-2.16%) |
Sep 04, 2007 | 24.07 | 24.60 | 24.04 | 24.49 | 367,887 | +0.33(+1.37%) |
Aug 31, 2007 | 24.08 | 24.44 | 23.97 | 24.16 | 441,138 | +0.08(+0.34%) |
Aug 30, 2007 | 23.79 | 24.58 | 23.79 | 24.08 | 652,721 | -0.04(-0.18%) |
Aug 29, 2007 | 23.50 | 24.15 | 23.39 | 24.12 | 501,182 | +0.73(+3.11%) |
Aug 28, 2007 | 23.86 | 24.08 | 23.32 | 23.39 | 563,268 | -0.68(-2.81%) |
Aug 27, 2007 | 24.71 | 24.71 | 23.97 | 24.07 | 471,092 | -0.64(-2.59%) |
Aug 24, 2007 | 24.35 | 24.71 | 24.19 | 24.71 | 317,646 | +0.42(+1.72%) |
Aug 23, 2007 | 24.45 | 24.49 | 24.06 | 24.29 | 560,409 | +0.01(+0.03%) |
Aug 22, 2007 | 24.54 | 24.80 | 24.00 | 24.28 | 492,876 | +0.01(+0.06%) |
Aug 21, 2007 | 24.41 | 24.66 | 24.09 | 24.27 | 376,329 | -0.15(-0.60%) |
Aug 20, 2007 | 24.82 | 24.82 | 23.97 | 24.41 | 539,169 | -0.30(-1.22%) |
Aug 17, 2007 | 24.25 | 25.71 | 23.80 | 24.71 | 1,379,782 | +0.46(+1.91%) |
Aug 16, 2007 | 23.18 | 24.49 | 22.91 | 24.25 | 1,634,118 | +1.20(+5.19%) |
Aug 15, 2007 | 23.10 | 23.86 | 23.03 | 23.05 | 761,644 | -0.13(-0.57%) |
Aug 14, 2007 | 23.65 | 23.83 | 23.05 | 23.19 | 685,942 | -0.32(-1.37%) |
Aug 13, 2007 | 24.30 | 24.87 | 23.22 | 23.51 | 1,236,004 | -0.79(-3.26%) |
Aug 10, 2007 | 22.53 | 24.44 | 22.25 | 24.30 | 1,700,288 | +1.54(+6.78%) |
Aug 09, 2007 | 23.42 | 23.42 | 22.58 | 22.76 | 1,514,983 | -0.66(-2.82%) |
Aug 08, 2007 | 22.88 | 23.72 | 22.75 | 23.42 | 1,415,182 | -0.07(-0.28%) |
Aug 07, 2007 | 22.90 | 23.56 | 22.71 | 23.49 | 985,753 | +0.43(+1.88%) |
Aug 06, 2007 | 22.25 | 23.24 | 21.88 | 23.05 | 1,388,224 | +0.79(+3.56%) |
Aug 03, 2007 | 22.56 | 23.19 | 22.22 | 22.26 | 586,686 | -0.93(-4.02%) |
Aug 02, 2007 | 23.32 | 23.66 | 22.49 | 23.19 | 1,110,334 | +0.64(+2.83%) |
Aug 01, 2007 | 22.15 | 22.62 | 21.93 | 22.56 | 730,601 | +0.57(+2.57%) |
Jul 31, 2007 | 22.45 | 22.52 | 21.99 | 21.99 | 1,037,355 | -0.24(-1.09%) |
Jul 30, 2007 | 22.02 | 22.54 | 21.88 | 22.23 | 828,904 | +0.21(+0.97%) |
Jul 27, 2007 | 22.39 | 22.64 | 22.01 | 22.02 | 852,322 | -0.46(-2.03%) |
Jul 26, 2007 | 22.48 | 23.10 | 22.10 | 22.47 | 1,063,089 | -0.66(-2.86%) |
Jul 25, 2007 | 23.19 | 23.59 | 22.81 | 23.14 | 1,006,449 | -0.04(-0.19%) |
Jul 24, 2007 | 23.61 | 23.85 | 23.12 | 23.18 | 732,916 | -0.79(-3.31%) |
Jul 23, 2007 | 24.16 | 24.35 | 23.97 | 23.97 | 559,319 | -0.04(-0.18%) |
Jul 20, 2007 | 24.43 | 24.50 | 23.99 | 24.02 | 694,384 | -0.46(-1.89%) |
Jul 19, 2007 | 24.20 | 24.56 | 24.20 | 24.48 | 606,701 | +0.22(+0.91%) |
Jul 18, 2007 | 24.01 | 24.29 | 23.97 | 24.26 | 432,696 | +0.09(+0.36%) |
Jul 17, 2007 | 24.19 | 24.40 | 24.12 | 24.17 | 414,588 | +0.06(+0.24%) |
Jul 16, 2007 | 24.34 | 24.43 | 24.08 | 24.11 | 560,953 | -0.32(-1.29%) |
Jul 13, 2007 | 24.47 | 24.51 | 24.24 | 24.43 | 219,888 | +0.03(+0.12%) |
Jul 12, 2007 | 24.19 | 24.40 | 24.12 | 24.40 | 409,959 | +0.42(+1.75%) |
Jul 11, 2007 | 23.81 | 23.99 | 23.65 | 23.98 | 566,672 | +0.24(+1.02%) |
Jul 10, 2007 | 24.15 | 24.15 | 23.72 | 23.74 | 602,752 | -0.48(-2.00%) |
Jul 09, 2007 | 23.91 | 24.28 | 23.80 | 24.22 | 787,570 | +0.31(+1.29%) |
Jul 06, 2007 | 24.09 | 24.13 | 23.77 | 23.91 | 438,959 | -0.26(-1.09%) |
Jul 05, 2007 | 24.36 | 24.45 | 23.94 | 24.18 | 391,850 | -0.12(-0.48%) |
Jul 03, 2007 | 24.27 | 24.45 | 24.25 | 24.30 | 214,306 | +0.04(+0.18%) |