Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 22.31 | 22.35 | 21.60 | 21.82 | 1,656,848 | -0.54(-2.44%) |
Sep 27, 2007 | 21.53 | 22.46 | 21.48 | 22.37 | 2,034,947 | +0.95(+4.44%) |
Sep 26, 2007 | 21.40 | 21.88 | 21.22 | 21.42 | 1,420,155 | +0.15(+0.71%) |
Sep 25, 2007 | 21.17 | 21.49 | 20.95 | 21.26 | 1,741,837 | -0.05(-0.23%) |
Sep 24, 2007 | 21.01 | 22.10 | 21.01 | 21.31 | 2,839,151 | +0.50(+2.42%) |
Sep 21, 2007 | 20.49 | 20.96 | 20.36 | 20.81 | 2,055,397 | +0.57(+2.79%) |
Sep 20, 2007 | 19.99 | 20.57 | 19.77 | 20.24 | 1,604,201 | +0.15(+0.76%) |
Sep 19, 2007 | 19.99 | 20.89 | 19.97 | 20.09 | 2,478,311 | +0.13(+0.66%) |
Sep 18, 2007 | 19.29 | 20.11 | 19.15 | 19.96 | 2,077,151 | +0.81(+4.21%) |
Sep 17, 2007 | 19.13 | 19.57 | 18.74 | 19.15 | 1,774,324 | -0.10(-0.50%) |
Sep 14, 2007 | 19.31 | 19.59 | 19.07 | 19.25 | 1,639,154 | -0.26(-1.34%) |
Sep 13, 2007 | 19.24 | 19.77 | 19.06 | 19.51 | 1,226,102 | +0.43(+2.24%) |
Sep 12, 2007 | 19.27 | 19.71 | 19.02 | 19.09 | 2,138,210 | -0.46(-2.33%) |
Sep 11, 2007 | 19.31 | 19.71 | 19.22 | 19.54 | 1,491,801 | +0.34(+1.76%) |
Sep 10, 2007 | 19.84 | 19.99 | 19.01 | 19.20 | 2,224,794 | -0.48(-2.42%) |
Sep 07, 2007 | 20.04 | 20.95 | 19.57 | 19.68 | 3,302,674 | -0.39(-1.92%) |
Sep 06, 2007 | 20.54 | 20.74 | 19.84 | 20.06 | 1,543,433 | -0.48(-2.32%) |
Sep 05, 2007 | 20.24 | 20.60 | 20.09 | 20.54 | 1,594,194 | +0.12(+0.57%) |
Sep 04, 2007 | 19.92 | 20.51 | 19.65 | 20.42 | 1,293,455 | +0.50(+2.53%) |
Aug 31, 2007 | 19.69 | 20.07 | 19.47 | 19.92 | 1,891,945 | +0.51(+2.63%) |
Aug 30, 2007 | 19.62 | 19.87 | 19.19 | 19.41 | 1,745,753 | -0.21(-1.05%) |
Aug 29, 2007 | 19.27 | 19.73 | 19.11 | 19.62 | 1,327,480 | +0.51(+2.67%) |
Aug 28, 2007 | 19.92 | 20.03 | 19.05 | 19.11 | 1,248,147 | -0.93(-4.65%) |
Aug 27, 2007 | 20.68 | 20.68 | 20.00 | 20.04 | 1,350,540 | -0.70(-3.39%) |
Aug 24, 2007 | 19.82 | 20.74 | 19.75 | 20.74 | 1,106,741 | +0.88(+4.41%) |
Aug 23, 2007 | 20.27 | 20.45 | 19.44 | 19.86 | 1,398,110 | -0.41(-2.01%) |
Aug 22, 2007 | 19.31 | 20.35 | 19.15 | 20.27 | 2,117,470 | +1.30(+6.83%) |
Aug 21, 2007 | 19.25 | 19.42 | 18.82 | 18.98 | 1,652,352 | -0.28(-1.43%) |
Aug 20, 2007 | 19.11 | 19.65 | 18.87 | 19.25 | 2,328,307 | +0.36(+1.90%) |
Aug 17, 2007 | 18.24 | 18.95 | 17.99 | 18.89 | 2,452,554 | +1.04(+5.83%) |
Aug 16, 2007 | 17.78 | 18.98 | 16.95 | 17.85 | 3,914,007 | -0.77(-4.11%) |
Aug 15, 2007 | 19.22 | 19.91 | 18.52 | 18.62 | 1,772,724 | -0.75(-3.88%) |
Aug 14, 2007 | 20.15 | 20.40 | 19.37 | 19.37 | 1,183,028 | -0.74(-3.70%) |
Aug 13, 2007 | 19.72 | 21.22 | 19.97 | 20.11 | 2,203,910 | +0.39(+1.99%) |
Aug 10, 2007 | 18.02 | 19.93 | 17.69 | 19.72 | 3,274,056 | +1.17(+6.32%) |
Aug 09, 2007 | 19.91 | 19.51 | 18.34 | 18.55 | 4,450,178 | -1.37(-6.86%) |
Aug 08, 2007 | 20.22 | 20.85 | 19.75 | 19.91 | 3,476,373 | -0.32(-1.57%) |
Aug 07, 2007 | 20.41 | 21.01 | 19.83 | 20.23 | 2,951,974 | -0.18(-0.88%) |
Aug 06, 2007 | 20.46 | 20.55 | 19.48 | 20.41 | 2,592,804 | +0.06(+0.27%) |
Aug 03, 2007 | 20.59 | 21.27 | 20.34 | 20.35 | 2,772,600 | -0.92(-4.31%) |
Aug 02, 2007 | 21.22 | 21.62 | 21.03 | 21.27 | 1,634,783 | +0.10(+0.49%) |
Aug 01, 2007 | 21.26 | 21.59 | 20.64 | 21.17 | 2,781,295 | -0.10(-0.45%) |
Jul 31, 2007 | 21.89 | 22.52 | 21.22 | 21.26 | 1,855,032 | -0.63(-2.87%) |
Jul 30, 2007 | 21.37 | 22.16 | 21.33 | 21.89 | 2,544,590 | +0.56(+2.62%) |
Jul 27, 2007 | 21.66 | 22.23 | 21.32 | 21.33 | 2,682,661 | -0.36(-1.65%) |
Jul 26, 2007 | 22.75 | 22.75 | 21.25 | 21.69 | 2,824,250 | -1.50(-6.48%) |
Jul 25, 2007 | 23.88 | 23.96 | 22.83 | 23.19 | 2,061,491 | -0.45(-1.90%) |
Jul 24, 2007 | 24.69 | 24.73 | 23.42 | 23.64 | 2,615,508 | -0.41(-1.69%) |
Jul 23, 2007 | 24.66 | 24.66 | 24.03 | 24.05 | 2,412,321 | -0.08(-0.31%) |
Jul 20, 2007 | 24.20 | 24.52 | 23.64 | 24.13 | 2,394,047 | -0.17(-0.68%) |
Jul 19, 2007 | 24.59 | 24.64 | 24.24 | 24.29 | 1,434,804 | -0.30(-1.23%) |
Jul 18, 2007 | 24.55 | 24.70 | 24.18 | 24.59 | 2,312,871 | -0.14(-0.56%) |
Jul 17, 2007 | 24.96 | 25.31 | 24.71 | 24.73 | 2,357,934 | -0.21(-0.83%) |
Jul 16, 2007 | 25.58 | 25.61 | 24.73 | 24.94 | 1,880,343 | -0.29(-1.15%) |
Jul 13, 2007 | 24.97 | 25.44 | 24.96 | 25.23 | 1,943,722 | +0.30(+1.22%) |
Jul 12, 2007 | 24.48 | 24.93 | 24.39 | 24.93 | 2,066,564 | +0.68(+2.82%) |
Jul 11, 2007 | 23.43 | 24.29 | 23.42 | 24.24 | 3,464,385 | +1.31(+5.71%) |
Jul 10, 2007 | 23.42 | 23.46 | 22.93 | 22.93 | 2,316,890 | -0.77(-3.26%) |
Jul 09, 2007 | 24.12 | 24.25 | 23.64 | 23.71 | 2,021,604 | -0.28(-1.18%) |
Jul 06, 2007 | 23.73 | 24.05 | 23.61 | 23.99 | 1,392,007 | +0.24(+1.02%) |
Jul 05, 2007 | 23.51 | 23.79 | 23.44 | 23.75 | 1,355,036 | +0.29(+1.23%) |
Jul 03, 2007 | 23.66 | 23.71 | 23.42 | 23.46 | 632,195 | -0.19(-0.79%) |