Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 21.47 | 21.64 | 21.15 | 21.23 | 592,040 | -0.35(-1.60%) |
Sep 27, 2007 | 21.87 | 21.96 | 21.24 | 21.57 | 707,046 | -0.11(-0.52%) |
Sep 26, 2007 | 21.60 | 22.00 | 21.51 | 21.69 | 1,082,019 | +0.27(+1.27%) |
Sep 25, 2007 | 20.42 | 21.58 | 20.42 | 21.41 | 1,212,110 | +1.17(+5.77%) |
Sep 24, 2007 | 20.46 | 20.58 | 20.12 | 20.25 | 583,909 | -0.18(-0.87%) |
Sep 21, 2007 | 19.63 | 20.58 | 18.72 | 20.42 | 1,477,319 | +0.47(+2.34%) |
Sep 20, 2007 | 20.79 | 20.79 | 19.84 | 19.96 | 677,947 | -0.61(-2.95%) |
Sep 19, 2007 | 20.65 | 20.99 | 20.38 | 20.56 | 1,071,214 | +0.00(+0.00%) |
Sep 18, 2007 | 19.70 | 20.61 | 19.63 | 20.56 | 1,214,570 | +0.93(+4.71%) |
Sep 17, 2007 | 19.61 | 20.10 | 19.55 | 19.64 | 1,279,830 | +0.01(+0.05%) |
Sep 14, 2007 | 19.17 | 19.71 | 18.93 | 19.63 | 879,288 | +0.26(+1.35%) |
Sep 13, 2007 | 19.47 | 19.82 | 19.34 | 19.37 | 767,277 | -0.05(-0.24%) |
Sep 12, 2007 | 19.47 | 19.57 | 19.27 | 19.41 | 914,485 | -0.09(-0.48%) |
Sep 11, 2007 | 19.46 | 19.85 | 19.26 | 19.51 | 793,702 | +0.19(+0.97%) |
Sep 10, 2007 | 19.71 | 19.77 | 18.89 | 19.32 | 601,775 | -0.35(-1.76%) |
Sep 07, 2007 | 19.69 | 19.81 | 19.42 | 19.67 | 864,845 | -0.49(-2.41%) |
Sep 06, 2007 | 19.83 | 20.20 | 19.69 | 20.15 | 870,729 | +0.43(+2.18%) |
Sep 05, 2007 | 19.77 | 20.20 | 19.49 | 19.72 | 1,056,771 | -0.03(-0.14%) |
Sep 04, 2007 | 20.20 | 20.34 | 19.64 | 19.75 | 1,217,673 | -0.62(-3.03%) |
Aug 31, 2007 | 20.33 | 20.55 | 19.69 | 20.37 | 728,442 | +0.36(+1.82%) |
Aug 30, 2007 | 19.53 | 20.23 | 19.49 | 20.00 | 851,579 | +0.21(+1.04%) |
Aug 29, 2007 | 19.36 | 20.00 | 19.36 | 19.80 | 766,528 | +0.49(+2.52%) |
Aug 28, 2007 | 19.99 | 20.19 | 19.26 | 19.31 | 881,106 | -0.86(-4.26%) |
Aug 27, 2007 | 20.46 | 20.54 | 20.11 | 20.17 | 659,016 | -0.36(-1.73%) |
Aug 24, 2007 | 20.38 | 20.68 | 20.08 | 20.53 | 696,348 | +0.15(+0.73%) |
Aug 23, 2007 | 21.12 | 21.62 | 20.25 | 20.38 | 669,709 | -0.65(-3.11%) |
Aug 22, 2007 | 21.25 | 21.76 | 20.96 | 21.03 | 849,440 | -0.04(-0.18%) |
Aug 21, 2007 | 20.46 | 21.33 | 20.46 | 21.07 | 1,262,178 | +0.28(+1.35%) |
Aug 20, 2007 | 20.56 | 21.09 | 20.30 | 20.79 | 736,573 | +0.21(+1.00%) |
Aug 17, 2007 | 19.86 | 21.16 | 19.73 | 20.58 | 1,731,188 | +0.89(+4.51%) |
Aug 16, 2007 | 20.05 | 20.48 | 18.80 | 19.69 | 2,443,355 | -0.40(-2.00%) |
Aug 15, 2007 | 20.55 | 20.89 | 19.87 | 20.10 | 1,216,068 | -0.39(-1.92%) |
Aug 14, 2007 | 21.60 | 21.84 | 20.33 | 20.49 | 1,545,895 | -1.14(-5.27%) |
Aug 13, 2007 | 22.99 | 23.22 | 21.29 | 21.63 | 1,710,862 | -1.39(-6.05%) |
Aug 10, 2007 | 23.09 | 24.13 | 21.39 | 23.02 | 2,468,277 | -1.39(-5.70%) |
Aug 09, 2007 | 24.52 | 26.09 | 24.07 | 24.42 | 3,979,744 | -0.06(-0.23%) |
Aug 08, 2007 | 23.43 | 25.60 | 23.43 | 24.47 | 4,498,279 | +1.21(+5.18%) |
Aug 07, 2007 | 21.44 | 23.37 | 21.29 | 23.27 | 2,836,921 | +1.78(+8.26%) |
Aug 06, 2007 | 20.60 | 21.78 | 19.99 | 21.49 | 1,586,227 | +0.93(+4.55%) |
Aug 03, 2007 | 20.90 | 21.20 | 20.41 | 20.55 | 1,247,628 | -0.09(-0.45%) |
Aug 02, 2007 | 20.31 | 20.69 | 20.09 | 20.65 | 917,908 | +0.36(+1.80%) |
Aug 01, 2007 | 20.27 | 20.31 | 19.45 | 20.28 | 1,168,889 | -0.04(-0.18%) |
Jul 31, 2007 | 20.64 | 20.70 | 19.98 | 20.32 | 1,420,770 | -0.03(-0.14%) |
Jul 30, 2007 | 19.74 | 20.57 | 19.73 | 20.35 | 2,017,580 | +0.33(+1.63%) |
Jul 27, 2007 | 20.67 | 21.08 | 19.98 | 20.02 | 1,584,088 | -0.77(-3.69%) |
Jul 26, 2007 | 21.02 | 21.33 | 20.05 | 20.79 | 1,708,219 | -0.72(-3.35%) |
Jul 25, 2007 | 21.99 | 22.18 | 21.14 | 21.51 | 1,200,795 | -0.28(-1.29%) |
Jul 24, 2007 | 20.69 | 22.19 | 19.96 | 21.79 | 2,365,599 | -0.56(-2.51%) |
Jul 23, 2007 | 22.11 | 22.56 | 21.78 | 22.35 | 1,225,697 | +0.47(+2.14%) |
Jul 20, 2007 | 22.33 | 22.41 | 21.22 | 21.88 | 1,272,662 | -0.52(-2.34%) |
Jul 19, 2007 | 22.41 | 22.67 | 22.29 | 22.41 | 591,077 | +0.19(+0.84%) |
Jul 18, 2007 | 22.48 | 22.50 | 21.92 | 22.22 | 888,552 | -0.33(-1.45%) |
Jul 17, 2007 | 22.43 | 23.30 | 22.34 | 22.55 | 981,563 | +0.24(+1.09%) |
Jul 16, 2007 | 22.54 | 22.67 | 22.19 | 22.30 | 510,840 | -0.39(-1.73%) |
Jul 13, 2007 | 22.43 | 22.88 | 22.13 | 22.70 | 558,554 | +0.21(+0.91%) |
Jul 12, 2007 | 21.68 | 22.50 | 21.62 | 22.49 | 832,643 | +1.04(+4.84%) |
Jul 11, 2007 | 21.27 | 21.82 | 21.27 | 21.45 | 500,356 | +0.21(+0.97%) |
Jul 10, 2007 | 21.73 | 21.96 | 21.14 | 21.25 | 545,824 | -0.61(-2.78%) |
Jul 09, 2007 | 21.97 | 22.14 | 21.83 | 21.85 | 653,555 | -0.11(-0.51%) |
Jul 06, 2007 | 21.45 | 21.97 | 21.43 | 21.97 | 693,459 | +0.48(+2.22%) |
Jul 05, 2007 | 21.19 | 21.68 | 21.13 | 21.49 | 774,552 | +0.28(+1.32%) |
Jul 03, 2007 | 20.87 | 21.27 | 20.71 | 21.21 | 413,165 | +0.49(+2.35%) |