Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 19.85 | 19.93 | 19.62 | 19.79 | 1,036,310 | -0.10(-0.50%) |
Sep 27, 2007 | 19.45 | 20.00 | 19.26 | 19.89 | 1,018,007 | +0.53(+2.74%) |
Sep 26, 2007 | 19.58 | 19.67 | 18.75 | 19.36 | 1,137,317 | -0.14(-0.72%) |
Sep 25, 2007 | 20.43 | 20.49 | 18.81 | 19.50 | 3,272,612 | -1.05(-5.11%) |
Sep 24, 2007 | 22.21 | 22.21 | 20.30 | 20.55 | 1,317,024 | -1.63(-7.35%) |
Sep 21, 2007 | 22.73 | 22.73 | 22.00 | 22.18 | 732,107 | -0.41(-1.81%) |
Sep 20, 2007 | 22.52 | 22.59 | 22.40 | 22.59 | 269,427 | +0.05(+0.22%) |
Sep 19, 2007 | 22.49 | 22.61 | 22.40 | 22.54 | 568,504 | +0.14(+0.63%) |
Sep 18, 2007 | 22.34 | 22.57 | 22.32 | 22.40 | 974,556 | +0.18(+0.81%) |
Sep 17, 2007 | 23.19 | 23.21 | 21.76 | 22.22 | 529,675 | -0.94(-4.06%) |
Sep 14, 2007 | 23.27 | 23.32 | 23.01 | 23.16 | 588,169 | -0.29(-1.24%) |
Sep 13, 2007 | 23.78 | 23.80 | 23.45 | 23.45 | 322,628 | -0.35(-1.47%) |
Sep 12, 2007 | 23.77 | 23.81 | 23.60 | 23.80 | 447,917 | +0.01(+0.04%) |
Sep 11, 2007 | 23.85 | 23.96 | 23.70 | 23.79 | 563,694 | -0.07(-0.29%) |
Sep 10, 2007 | 23.94 | 23.95 | 23.80 | 23.86 | 505,771 | -0.07(-0.29%) |
Sep 07, 2007 | 23.90 | 24.01 | 23.81 | 23.93 | 578,742 | -0.12(-0.50%) |
Sep 06, 2007 | 24.03 | 24.05 | 23.83 | 24.05 | 455,633 | +0.03(+0.12%) |
Sep 05, 2007 | 23.91 | 24.09 | 23.73 | 24.02 | 432,579 | -0.18(-0.74%) |
Sep 04, 2007 | 24.47 | 24.48 | 23.96 | 24.20 | 272,399 | -0.30(-1.22%) |
Aug 31, 2007 | 24.34 | 24.62 | 24.28 | 24.50 | 1,163,699 | +0.16(+0.66%) |
Aug 30, 2007 | 24.35 | 24.50 | 24.06 | 24.34 | 311,072 | -0.12(-0.49%) |
Aug 29, 2007 | 24.29 | 24.50 | 24.09 | 24.46 | 339,112 | +0.18(+0.74%) |
Aug 28, 2007 | 24.48 | 24.48 | 24.26 | 24.28 | 330,013 | -0.17(-0.70%) |
Aug 27, 2007 | 24.70 | 24.80 | 24.29 | 24.45 | 476,319 | -0.24(-0.97%) |
Aug 24, 2007 | 24.52 | 24.69 | 24.28 | 24.69 | 527,937 | +0.15(+0.61%) |
Aug 23, 2007 | 24.78 | 24.83 | 24.26 | 24.54 | 322,982 | -0.12(-0.49%) |
Aug 22, 2007 | 24.29 | 24.75 | 24.29 | 24.66 | 454,891 | +0.50(+2.07%) |
Aug 21, 2007 | 23.40 | 24.20 | 23.40 | 24.16 | 593,812 | +0.72(+3.07%) |
Aug 20, 2007 | 23.07 | 23.56 | 22.97 | 23.44 | 511,396 | +0.40(+1.74%) |
Aug 17, 2007 | 23.05 | 23.35 | 22.69 | 23.04 | 592,860 | +0.48(+2.13%) |
Aug 16, 2007 | 22.68 | 22.79 | 22.34 | 22.56 | 748,134 | -0.04(-0.18%) |
Aug 15, 2007 | 22.76 | 22.84 | 22.16 | 22.60 | 1,487,010 | -0.16(-0.70%) |
Aug 14, 2007 | 23.32 | 23.32 | 22.76 | 22.76 | 436,168 | -0.41(-1.77%) |
Aug 13, 2007 | 23.43 | 23.85 | 23.08 | 23.17 | 909,315 | -0.19(-0.81%) |
Aug 10, 2007 | 23.70 | 24.50 | 22.49 | 23.36 | 1,636,334 | -0.50(-2.10%) |
Aug 09, 2007 | 24.81 | 24.81 | 23.73 | 23.86 | 1,188,751 | -1.13(-4.52%) |
Aug 08, 2007 | 24.91 | 25.20 | 24.75 | 24.99 | 1,110,165 | +0.07(+0.28%) |
Aug 07, 2007 | 24.95 | 25.03 | 24.77 | 24.92 | 647,940 | -0.03(-0.12%) |
Aug 06, 2007 | 25.08 | 25.35 | 24.88 | 24.95 | 1,189,678 | -0.22(-0.87%) |
Aug 03, 2007 | 25.19 | 25.44 | 25.12 | 25.17 | 1,055,345 | -0.16(-0.63%) |
Aug 02, 2007 | 25.00 | 25.45 | 24.94 | 25.33 | 551,212 | +0.30(+1.20%) |
Aug 01, 2007 | 25.13 | 25.26 | 24.95 | 25.03 | 678,508 | -0.13(-0.52%) |
Jul 31, 2007 | 25.50 | 25.56 | 25.11 | 25.16 | 1,047,345 | -0.16(-0.63%) |
Jul 30, 2007 | 25.42 | 25.76 | 25.06 | 25.32 | 710,536 | -0.13(-0.51%) |
Jul 27, 2007 | 24.49 | 25.56 | 24.41 | 25.45 | 1,210,567 | +0.88(+3.58%) |
Jul 26, 2007 | 24.70 | 24.99 | 23.92 | 24.57 | 1,221,658 | -1.00(-3.91%) |
Jul 25, 2007 | 25.50 | 25.64 | 24.92 | 25.57 | 939,229 | +0.21(+0.83%) |
Jul 24, 2007 | 26.00 | 26.01 | 25.34 | 25.36 | 593,659 | -0.65(-2.50%) |
Jul 23, 2007 | 26.22 | 26.25 | 25.96 | 26.01 | 277,870 | -0.20(-0.76%) |
Jul 20, 2007 | 26.27 | 26.29 | 26.19 | 26.21 | 349,654 | -0.06(-0.23%) |
Jul 19, 2007 | 26.36 | 26.41 | 26.27 | 26.27 | 222,826 | -0.07(-0.27%) |
Jul 18, 2007 | 26.40 | 26.43 | 26.25 | 26.34 | 484,670 | -0.06(-0.23%) |
Jul 17, 2007 | 26.39 | 26.48 | 26.25 | 26.40 | 809,532 | -0.05(-0.19%) |
Jul 16, 2007 | 26.58 | 26.75 | 26.44 | 26.45 | 663,950 | -0.15(-0.56%) |
Jul 13, 2007 | 26.50 | 26.72 | 26.46 | 26.60 | 1,143,891 | +0.11(+0.42%) |
Jul 12, 2007 | 26.55 | 26.59 | 26.46 | 26.49 | 523,454 | -0.05(-0.19%) |
Jul 11, 2007 | 26.55 | 26.57 | 26.50 | 26.54 | 852,914 | +0.02(+0.08%) |
Jul 10, 2007 | 26.70 | 26.70 | 26.52 | 26.52 | 931,030 | -0.14(-0.53%) |
Jul 09, 2007 | 26.45 | 26.69 | 26.45 | 26.66 | 687,340 | +0.21(+0.79%) |
Jul 06, 2007 | 26.40 | 26.47 | 26.37 | 26.45 | 628,137 | +0.09(+0.34%) |
Jul 05, 2007 | 26.40 | 26.44 | 26.35 | 26.36 | 575,377 | -0.01(-0.04%) |
Jul 03, 2007 | 26.50 | 26.50 | 26.36 | 26.37 | 318,131 | -0.05(-0.19%) |