Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.46 | 18.62 | 18.11 | 18.19 | 2,526,267 | -0.64(-3.41%) |
Sep 27, 2007 | 18.86 | 19.07 | 18.76 | 18.83 | 1,450,155 | -0.04(-0.22%) |
Sep 26, 2007 | 19.33 | 19.36 | 15.51 | 18.87 | 3,398,793 | -0.38(-1.98%) |
Sep 25, 2007 | 19.21 | 19.72 | 18.87 | 19.25 | 3,018,593 | +0.07(+0.36%) |
Sep 24, 2007 | 19.73 | 19.94 | 19.17 | 19.19 | 2,371,636 | -0.61(-3.07%) |
Sep 21, 2007 | 19.88 | 20.26 | 19.72 | 19.79 | 2,264,494 | -0.25(-1.26%) |
Sep 20, 2007 | 20.72 | 20.76 | 19.95 | 20.05 | 1,930,316 | -0.78(-3.77%) |
Sep 19, 2007 | 20.99 | 21.32 | 20.69 | 20.83 | 2,296,215 | -0.16(-0.78%) |
Sep 18, 2007 | 20.00 | 20.99 | 19.92 | 20.99 | 3,116,094 | +1.02(+5.12%) |
Sep 17, 2007 | 20.11 | 20.13 | 19.84 | 19.97 | 1,869,197 | -0.23(-1.11%) |
Sep 14, 2007 | 19.89 | 20.23 | 19.68 | 20.20 | 1,938,231 | +0.23(+1.13%) |
Sep 13, 2007 | 20.15 | 20.32 | 19.83 | 19.97 | 1,959,044 | -0.13(-0.64%) |
Sep 12, 2007 | 19.72 | 20.37 | 19.72 | 20.10 | 3,686,655 | -0.13(-0.64%) |
Sep 11, 2007 | 20.30 | 20.61 | 19.96 | 20.23 | 1,718,817 | -0.01(-0.03%) |
Sep 10, 2007 | 20.39 | 20.52 | 19.81 | 20.24 | 2,591,637 | -0.09(-0.44%) |
Sep 07, 2007 | 20.61 | 21.29 | 20.24 | 20.32 | 2,274,901 | -0.44(-2.13%) |
Sep 06, 2007 | 20.85 | 21.12 | 20.54 | 20.77 | 1,945,120 | +0.04(+0.20%) |
Sep 05, 2007 | 20.63 | 20.89 | 20.40 | 20.73 | 2,234,887 | -0.18(-0.85%) |
Sep 04, 2007 | 20.93 | 21.35 | 20.82 | 20.90 | 2,466,320 | -0.03(-0.13%) |
Aug 31, 2007 | 20.64 | 21.50 | 20.45 | 20.93 | 4,438,995 | +0.65(+3.23%) |
Aug 30, 2007 | 20.26 | 20.78 | 19.90 | 20.28 | 2,721,350 | +0.02(+0.10%) |
Aug 29, 2007 | 19.87 | 20.28 | 19.54 | 20.26 | 2,675,621 | +0.57(+2.88%) |
Aug 28, 2007 | 20.36 | 20.37 | 19.67 | 19.69 | 1,766,452 | -0.83(-4.06%) |
Aug 27, 2007 | 20.83 | 20.96 | 20.41 | 20.52 | 1,135,131 | -0.41(-1.96%) |
Aug 24, 2007 | 20.88 | 20.98 | 20.48 | 20.93 | 1,997,298 | -0.03(-0.16%) |
Aug 23, 2007 | 21.74 | 22.21 | 20.84 | 20.97 | 2,827,613 | -0.71(-3.27%) |
Aug 22, 2007 | 21.93 | 22.22 | 21.29 | 21.68 | 2,231,809 | -0.13(-0.59%) |
Aug 21, 2007 | 21.51 | 21.98 | 21.31 | 21.81 | 2,077,765 | +0.18(+0.82%) |
Aug 20, 2007 | 22.10 | 22.28 | 21.20 | 21.63 | 2,660,084 | -0.24(-1.09%) |
Aug 17, 2007 | 22.38 | 25.22 | 21.23 | 21.87 | 8,073,598 | +0.63(+2.99%) |
Aug 16, 2007 | 19.18 | 21.73 | 18.86 | 21.23 | 7,148,779 | +1.86(+9.62%) |
Aug 15, 2007 | 19.85 | 20.52 | 19.32 | 19.37 | 4,909,831 | -0.44(-2.20%) |
Aug 14, 2007 | 20.58 | 20.59 | 19.79 | 19.81 | 3,956,782 | -0.63(-3.10%) |
Aug 13, 2007 | 21.51 | 21.59 | 20.37 | 20.44 | 3,775,330 | -0.70(-3.29%) |
Aug 10, 2007 | 20.76 | 21.76 | 20.47 | 21.14 | 4,867,741 | -0.84(-3.82%) |
Aug 09, 2007 | 22.54 | 23.64 | 20.59 | 21.98 | 6,481,116 | -1.04(-4.51%) |
Aug 08, 2007 | 21.15 | 23.88 | 21.15 | 23.01 | 8,642,297 | +1.10(+5.01%) |
Aug 07, 2007 | 21.09 | 22.72 | 19.20 | 21.91 | 10,024,192 | +1.41(+6.85%) |
Aug 06, 2007 | 19.55 | 20.54 | 19.43 | 20.51 | 7,504,422 | +0.83(+4.19%) |
Aug 03, 2007 | 19.91 | 21.44 | 19.25 | 19.68 | 8,862,666 | -1.76(-8.21%) |
Aug 02, 2007 | 21.72 | 22.04 | 21.25 | 21.44 | 4,421,904 | -0.16(-0.73%) |
Aug 01, 2007 | 21.32 | 21.75 | 20.99 | 21.60 | 6,148,280 | -0.04(-0.19%) |
Jul 31, 2007 | 22.25 | 22.67 | 21.61 | 21.64 | 5,274,756 | -0.40(-1.80%) |
Jul 30, 2007 | 22.04 | 22.26 | 21.66 | 22.04 | 4,597,354 | +0.03(+0.15%) |
Jul 27, 2007 | 22.06 | 22.47 | 21.90 | 22.00 | 4,881,669 | -0.17(-0.77%) |
Jul 26, 2007 | 22.92 | 22.92 | 21.83 | 22.17 | 7,089,450 | -0.98(-4.21%) |
Jul 25, 2007 | 23.20 | 23.35 | 22.72 | 23.15 | 5,648,539 | -0.01(-0.03%) |
Jul 24, 2007 | 23.89 | 24.06 | 23.05 | 23.16 | 5,585,570 | -1.06(-4.37%) |
Jul 23, 2007 | 24.72 | 24.86 | 24.15 | 24.21 | 3,849,766 | -0.44(-1.80%) |
Jul 20, 2007 | 25.39 | 26.63 | 24.58 | 24.66 | 4,606,670 | -0.93(-3.63%) |
Jul 19, 2007 | 25.18 | 26.09 | 25.18 | 25.59 | 3,177,620 | -0.16(-0.64%) |
Jul 18, 2007 | 25.99 | 26.08 | 24.89 | 25.75 | 3,673,644 | -0.46(-1.77%) |
Jul 17, 2007 | 26.27 | 26.52 | 26.18 | 26.21 | 1,288,050 | -0.07(-0.26%) |
Jul 16, 2007 | 26.45 | 26.56 | 26.23 | 26.28 | 1,282,187 | -0.18(-0.70%) |
Jul 13, 2007 | 26.20 | 26.59 | 26.20 | 26.47 | 1,409,465 | +0.10(+0.36%) |
Jul 12, 2007 | 25.99 | 26.52 | 25.96 | 26.37 | 2,596,620 | +0.38(+1.47%) |
Jul 11, 2007 | 25.73 | 26.22 | 25.70 | 25.99 | 3,382,231 | +0.31(+1.22%) |
Jul 10, 2007 | 26.29 | 26.29 | 25.67 | 25.67 | 2,448,732 | -0.62(-2.36%) |
Jul 09, 2007 | 26.51 | 26.53 | 26.10 | 26.29 | 1,330,770 | -0.22(-0.82%) |
Jul 06, 2007 | 26.42 | 26.54 | 26.23 | 26.51 | 1,484,599 | +0.05(+0.18%) |
Jul 05, 2007 | 26.64 | 26.70 | 26.29 | 26.47 | 1,347,264 | -0.16(-0.62%) |
Jul 03, 2007 | 26.75 | 26.88 | 26.59 | 26.63 | 924,998 | -0.11(-0.41%) |