Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 19.86 | 19.97 | 19.77 | 19.90 | 3,246,519 | -0.01(-0.04%) |
Sep 27, 2007 | 20.00 | 20.08 | 19.86 | 19.91 | 2,115,930 | -0.09(-0.43%) |
Sep 26, 2007 | 19.97 | 20.27 | 19.86 | 20.00 | 2,540,175 | +0.05(+0.27%) |
Sep 25, 2007 | 19.56 | 20.16 | 19.56 | 19.94 | 4,507,239 | +0.21(+1.06%) |
Sep 24, 2007 | 20.02 | 20.07 | 19.73 | 19.73 | 3,421,688 | -0.35(-1.73%) |
Sep 21, 2007 | 19.97 | 20.10 | 19.88 | 20.08 | 6,358,645 | +0.20(+1.01%) |
Sep 20, 2007 | 19.76 | 20.01 | 19.75 | 19.88 | 3,465,168 | +0.07(+0.35%) |
Sep 19, 2007 | 19.65 | 19.84 | 19.57 | 19.81 | 3,794,950 | +0.36(+1.83%) |
Sep 18, 2007 | 19.27 | 19.51 | 19.19 | 19.45 | 5,618,010 | +0.32(+1.66%) |
Sep 17, 2007 | 18.97 | 19.22 | 18.84 | 19.14 | 4,065,547 | +0.06(+0.32%) |
Sep 14, 2007 | 19.02 | 19.17 | 18.87 | 19.08 | 3,503,289 | -0.08(-0.40%) |
Sep 13, 2007 | 19.29 | 19.35 | 19.08 | 19.15 | 2,575,325 | +0.04(+0.20%) |
Sep 12, 2007 | 19.25 | 19.25 | 19.04 | 19.11 | 4,015,408 | -0.22(-1.16%) |
Sep 11, 2007 | 19.45 | 19.50 | 19.22 | 19.34 | 3,317,981 | -0.01(-0.04%) |
Sep 10, 2007 | 19.07 | 19.51 | 19.07 | 19.35 | 2,368,952 | -0.11(-0.56%) |
Sep 07, 2007 | 19.63 | 19.63 | 19.28 | 19.45 | 3,051,648 | -0.28(-1.41%) |
Sep 06, 2007 | 19.66 | 19.89 | 19.45 | 19.73 | 2,737,631 | +0.05(+0.24%) |
Sep 05, 2007 | 19.60 | 19.70 | 19.40 | 19.69 | 3,604,085 | +0.09(+0.43%) |
Sep 04, 2007 | 19.56 | 19.76 | 19.45 | 19.60 | 2,369,340 | +0.11(+0.56%) |
Aug 31, 2007 | 19.61 | 19.69 | 19.40 | 19.49 | 3,419,939 | +0.18(+0.92%) |
Aug 30, 2007 | 19.19 | 19.46 | 19.16 | 19.32 | 2,457,988 | +0.03(+0.16%) |
Aug 29, 2007 | 19.11 | 19.38 | 19.01 | 19.28 | 7,184,781 | +0.35(+1.84%) |
Aug 28, 2007 | 19.15 | 19.21 | 18.88 | 18.94 | 3,940,328 | -0.39(-2.04%) |
Aug 27, 2007 | 19.34 | 19.50 | 19.24 | 19.33 | 2,241,215 | +0.03(+0.16%) |
Aug 24, 2007 | 19.19 | 19.44 | 19.07 | 19.30 | 2,912,473 | +0.09(+0.48%) |
Aug 23, 2007 | 19.11 | 19.25 | 18.96 | 19.21 | 3,116,648 | +0.31(+1.64%) |
Aug 22, 2007 | 18.79 | 18.97 | 18.61 | 18.90 | 3,386,858 | +0.29(+1.54%) |
Aug 21, 2007 | 18.83 | 18.88 | 18.51 | 18.61 | 2,879,864 | -0.08(-0.41%) |
Aug 20, 2007 | 18.43 | 18.75 | 18.30 | 18.69 | 3,184,491 | +0.33(+1.77%) |
Aug 17, 2007 | 19.01 | 19.01 | 17.94 | 18.36 | 4,466,401 | +0.25(+1.37%) |
Aug 16, 2007 | 18.21 | 18.29 | 17.69 | 18.12 | 4,967,767 | -0.17(-0.93%) |
Aug 15, 2007 | 18.53 | 18.77 | 18.23 | 18.29 | 4,104,056 | -0.26(-1.38%) |
Aug 14, 2007 | 18.82 | 19.08 | 18.49 | 18.54 | 3,470,742 | -0.27(-1.44%) |
Aug 13, 2007 | 18.80 | 19.66 | 18.71 | 18.81 | 4,362,636 | +0.13(+0.70%) |
Aug 10, 2007 | 18.20 | 18.87 | 17.84 | 18.68 | 6,263,872 | +0.11(+0.58%) |
Aug 09, 2007 | 19.17 | 19.48 | 18.01 | 18.57 | 8,829,435 | -0.91(-4.69%) |
Aug 08, 2007 | 20.02 | 20.23 | 19.18 | 19.49 | 6,272,071 | -0.48(-2.40%) |
Aug 07, 2007 | 19.79 | 20.19 | 19.37 | 19.97 | 5,362,062 | -0.02(-0.08%) |
Aug 06, 2007 | 19.73 | 20.06 | 19.54 | 19.98 | 4,604,319 | +0.29(+1.45%) |
Aug 03, 2007 | 19.77 | 20.14 | 19.66 | 19.69 | 5,456,913 | -0.44(-2.19%) |
Aug 02, 2007 | 20.04 | 20.41 | 19.89 | 20.14 | 7,557,013 | +0.68(+3.50%) |
Aug 01, 2007 | 19.33 | 19.49 | 19.03 | 19.45 | 5,555,641 | +0.05(+0.24%) |
Jul 31, 2007 | 19.66 | 19.76 | 19.30 | 19.41 | 3,553,429 | -0.13(-0.67%) |
Jul 30, 2007 | 19.54 | 19.60 | 19.25 | 19.54 | 3,686,729 | +0.02(+0.08%) |
Jul 27, 2007 | 20.04 | 20.05 | 19.52 | 19.52 | 4,297,398 | -0.56(-2.81%) |
Jul 26, 2007 | 20.31 | 20.55 | 19.77 | 20.09 | 4,664,491 | -0.46(-2.22%) |
Jul 25, 2007 | 20.75 | 20.86 | 20.49 | 20.55 | 3,660,039 | +0.19(+0.95%) |
Jul 24, 2007 | 20.32 | 20.78 | 20.31 | 20.35 | 3,432,972 | -0.23(-1.13%) |
Jul 23, 2007 | 20.68 | 20.88 | 20.58 | 20.58 | 2,057,523 | +0.04(+0.19%) |
Jul 20, 2007 | 20.65 | 20.79 | 20.43 | 20.55 | 3,545,675 | -0.10(-0.49%) |
Jul 19, 2007 | 20.47 | 20.70 | 20.39 | 20.65 | 2,872,277 | +0.26(+1.29%) |
Jul 18, 2007 | 20.18 | 20.41 | 20.18 | 20.38 | 2,307,829 | +0.08(+0.38%) |
Jul 17, 2007 | 20.27 | 20.47 | 20.19 | 20.31 | 1,764,179 | +0.04(+0.19%) |
Jul 16, 2007 | 20.02 | 20.39 | 20.00 | 20.27 | 2,351,507 | +0.15(+0.73%) |
Jul 13, 2007 | 20.20 | 20.21 | 20.04 | 20.12 | 1,460,371 | -0.08(-0.38%) |
Jul 12, 2007 | 19.83 | 20.23 | 19.79 | 20.20 | 2,816,557 | +0.38(+1.91%) |
Jul 11, 2007 | 19.66 | 19.89 | 19.59 | 19.82 | 1,644,775 | +0.10(+0.51%) |
Jul 10, 2007 | 19.89 | 20.02 | 19.69 | 19.72 | 2,374,448 | -0.29(-1.47%) |
Jul 09, 2007 | 19.90 | 20.07 | 19.85 | 20.01 | 1,714,686 | +0.03(+0.15%) |
Jul 06, 2007 | 19.90 | 20.11 | 19.73 | 19.98 | 1,996,009 | +0.09(+0.43%) |
Jul 05, 2007 | 19.83 | 19.95 | 19.56 | 19.90 | 2,267,511 | -0.12(-0.58%) |
Jul 03, 2007 | 20.02 | 20.04 | 19.96 | 20.01 | 1,069,466 | -0.01(-0.04%) |