Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 24.14 | 25.00 | 24.09 | 24.90 | 2,557,336 | +0.84(+3.49%) |
Sep 27, 2007 | 24.35 | 24.56 | 23.80 | 24.06 | 734,799 | -0.24(-0.99%) |
Sep 26, 2007 | 24.20 | 24.55 | 24.01 | 24.30 | 1,309,069 | +0.19(+0.79%) |
Sep 25, 2007 | 23.38 | 24.15 | 23.05 | 24.11 | 1,917,837 | +0.69(+2.95%) |
Sep 24, 2007 | 23.12 | 23.63 | 23.01 | 23.42 | 1,000,133 | +0.43(+1.87%) |
Sep 21, 2007 | 23.18 | 23.50 | 22.97 | 22.99 | 1,011,362 | +0.00(+0.00%) |
Sep 20, 2007 | 22.99 | 23.42 | 22.83 | 22.99 | 1,376,291 | -0.07(-0.30%) |
Sep 19, 2007 | 22.82 | 23.29 | 22.82 | 23.06 | 1,728,739 | +0.35(+1.54%) |
Sep 18, 2007 | 22.32 | 22.75 | 22.05 | 22.71 | 1,014,329 | +0.55(+2.48%) |
Sep 17, 2007 | 22.59 | 22.70 | 21.67 | 22.16 | 2,594,401 | -0.59(-2.59%) |
Sep 14, 2007 | 22.39 | 22.89 | 22.25 | 22.75 | 858,260 | +0.13(+0.57%) |
Sep 13, 2007 | 22.67 | 22.95 | 22.00 | 22.62 | 2,148,052 | +0.11(+0.49%) |
Sep 12, 2007 | 22.44 | 22.79 | 22.41 | 22.51 | 1,879,609 | -0.12(-0.53%) |
Sep 11, 2007 | 22.49 | 22.65 | 22.10 | 22.63 | 1,063,650 | +0.22(+0.98%) |
Sep 10, 2007 | 22.66 | 22.66 | 22.10 | 22.41 | 928,056 | -0.11(-0.49%) |
Sep 07, 2007 | 22.20 | 22.67 | 21.83 | 22.52 | 1,196,352 | +0.08(+0.36%) |
Sep 06, 2007 | 22.45 | 22.74 | 22.21 | 22.44 | 1,057,179 | +0.02(+0.09%) |
Sep 05, 2007 | 21.82 | 22.48 | 21.56 | 22.42 | 1,795,985 | +0.42(+1.91%) |
Sep 04, 2007 | 21.39 | 22.21 | 21.30 | 22.00 | 2,304,890 | +0.52(+2.42%) |
Aug 31, 2007 | 21.40 | 21.58 | 20.98 | 21.48 | 728,686 | +0.39(+1.85%) |
Aug 30, 2007 | 21.30 | 21.70 | 20.97 | 21.09 | 1,145,136 | -0.21(-0.99%) |
Aug 29, 2007 | 20.75 | 21.35 | 20.63 | 21.30 | 857,377 | +0.71(+3.45%) |
Aug 28, 2007 | 21.36 | 21.45 | 20.56 | 20.59 | 1,220,209 | -0.96(-4.45%) |
Aug 27, 2007 | 21.39 | 21.69 | 21.12 | 21.55 | 1,030,976 | +0.05(+0.23%) |
Aug 24, 2007 | 21.62 | 21.65 | 21.06 | 21.50 | 1,629,819 | -0.15(-0.69%) |
Aug 23, 2007 | 21.11 | 21.67 | 20.95 | 21.65 | 1,903,873 | +0.65(+3.10%) |
Aug 22, 2007 | 21.07 | 21.20 | 20.75 | 21.00 | 1,417,195 | +0.17(+0.82%) |
Aug 21, 2007 | 21.00 | 21.24 | 20.75 | 20.83 | 957,829 | -0.13(-0.62%) |
Aug 20, 2007 | 20.75 | 21.04 | 20.57 | 20.96 | 937,842 | +0.27(+1.30%) |
Aug 17, 2007 | 21.00 | 21.25 | 20.04 | 20.69 | 2,280,891 | +0.34(+1.67%) |
Aug 16, 2007 | 19.72 | 20.67 | 19.52 | 20.35 | 2,375,814 | +0.53(+2.67%) |
Aug 15, 2007 | 19.55 | 20.58 | 19.55 | 19.82 | 2,042,424 | +0.20(+1.02%) |
Aug 14, 2007 | 20.00 | 20.22 | 19.40 | 19.62 | 1,086,344 | -0.36(-1.80%) |
Aug 13, 2007 | 20.25 | 20.35 | 19.57 | 19.98 | 1,637,833 | -0.05(-0.25%) |
Aug 10, 2007 | 21.08 | 21.13 | 19.95 | 20.03 | 3,119,901 | -1.45(-6.75%) |
Aug 09, 2007 | 20.14 | 22.03 | 20.12 | 21.48 | 5,958,300 | +0.50(+2.38%) |
Aug 08, 2007 | 19.90 | 21.54 | 19.85 | 20.98 | 6,823,792 | +1.15(+5.80%) |
Aug 07, 2007 | 19.10 | 20.12 | 18.85 | 19.83 | 6,043,227 | +0.96(+5.09%) |
Aug 06, 2007 | 18.18 | 19.04 | 17.95 | 18.87 | 2,074,296 | +0.98(+5.48%) |
Aug 03, 2007 | 17.92 | 18.50 | 17.86 | 17.89 | 1,360,332 | -0.18(-1.00%) |
Aug 02, 2007 | 18.06 | 18.17 | 17.70 | 18.07 | 844,438 | +0.12(+0.67%) |
Aug 01, 2007 | 18.02 | 18.30 | 17.63 | 17.95 | 1,208,070 | -0.11(-0.61%) |
Jul 31, 2007 | 18.67 | 18.67 | 17.91 | 18.06 | 1,146,974 | -0.38(-2.06%) |
Jul 30, 2007 | 18.77 | 18.79 | 18.15 | 18.44 | 1,830,344 | -0.02(-0.11%) |
Jul 27, 2007 | 18.81 | 18.94 | 18.27 | 18.46 | 1,898,251 | -0.16(-0.86%) |
Jul 26, 2007 | 18.41 | 18.80 | 18.06 | 18.62 | 3,070,396 | +0.49(+2.70%) |
Jul 25, 2007 | 18.09 | 18.17 | 17.76 | 18.13 | 1,514,288 | +0.10(+0.55%) |
Jul 24, 2007 | 18.40 | 18.42 | 17.97 | 18.03 | 1,383,472 | -0.26(-1.42%) |
Jul 23, 2007 | 18.25 | 18.59 | 17.98 | 18.29 | 850,816 | +0.08(+0.44%) |
Jul 20, 2007 | 18.46 | 18.46 | 18.04 | 18.21 | 1,027,333 | -0.29(-1.57%) |
Jul 19, 2007 | 18.50 | 18.52 | 18.13 | 18.50 | 771,933 | +0.01(+0.05%) |
Jul 18, 2007 | 18.59 | 18.59 | 18.07 | 18.49 | 1,599,995 | -0.11(-0.59%) |
Jul 17, 2007 | 19.03 | 19.03 | 18.50 | 18.60 | 1,029,106 | -0.34(-1.80%) |
Jul 16, 2007 | 19.21 | 19.36 | 18.76 | 18.94 | 1,358,572 | -0.24(-1.25%) |
Jul 13, 2007 | 18.73 | 19.35 | 18.68 | 19.18 | 2,255,918 | +0.46(+2.46%) |
Jul 12, 2007 | 18.95 | 18.95 | 18.45 | 18.72 | 1,472,401 | -0.17(-0.90%) |
Jul 11, 2007 | 18.15 | 18.90 | 17.87 | 18.89 | 2,082,746 | +0.77(+4.25%) |
Jul 10, 2007 | 17.93 | 18.31 | 17.65 | 18.12 | 1,207,084 | +0.16(+0.89%) |
Jul 09, 2007 | 18.00 | 18.13 | 17.75 | 17.96 | 1,315,466 | -0.08(-0.44%) |
Jul 06, 2007 | 18.31 | 18.44 | 17.81 | 18.04 | 1,567,115 | -0.24(-1.31%) |
Jul 05, 2007 | 18.50 | 18.50 | 18.09 | 18.28 | 878,955 | -0.24(-1.30%) |
Jul 03, 2007 | 18.50 | 18.66 | 18.37 | 18.52 | 862,912 | +0.07(+0.38%) |