Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 21.76 | 21.76 | 21.27 | 21.27 | 561,906 | -0.44(-2.03%) |
Sep 27, 2007 | 21.92 | 22.02 | 21.40 | 21.71 | 714,775 | -0.11(-0.51%) |
Sep 26, 2007 | 21.49 | 21.87 | 21.49 | 21.82 | 346,072 | +0.46(+2.16%) |
Sep 25, 2007 | 21.22 | 21.46 | 21.22 | 21.36 | 217,988 | +0.00(+0.00%) |
Sep 24, 2007 | 21.44 | 21.75 | 21.29 | 21.36 | 512,950 | +0.01(+0.03%) |
Sep 21, 2007 | 21.47 | 21.47 | 21.21 | 21.35 | 1,036,986 | +0.08(+0.40%) |
Sep 20, 2007 | 21.55 | 21.58 | 21.18 | 21.27 | 391,794 | -0.23(-1.06%) |
Sep 19, 2007 | 21.26 | 21.64 | 21.26 | 21.49 | 514,490 | +0.33(+1.57%) |
Sep 18, 2007 | 20.72 | 21.18 | 20.56 | 21.16 | 623,176 | +0.64(+3.10%) |
Sep 17, 2007 | 20.66 | 20.75 | 20.30 | 20.53 | 696,455 | -0.21(-1.03%) |
Sep 14, 2007 | 20.50 | 20.83 | 20.46 | 20.74 | 411,038 | +0.08(+0.41%) |
Sep 13, 2007 | 20.68 | 20.79 | 20.49 | 20.66 | 571,912 | +0.08(+0.38%) |
Sep 12, 2007 | 20.67 | 20.74 | 20.49 | 20.58 | 579,763 | -0.09(-0.44%) |
Sep 11, 2007 | 20.59 | 20.71 | 20.36 | 20.67 | 883,039 | +0.16(+0.76%) |
Sep 10, 2007 | 20.68 | 20.74 | 20.27 | 20.51 | 544,664 | -0.10(-0.50%) |
Sep 07, 2007 | 20.93 | 21.03 | 20.46 | 20.62 | 554,054 | -0.49(-2.34%) |
Sep 06, 2007 | 21.12 | 21.20 | 20.92 | 21.11 | 364,546 | +0.05(+0.25%) |
Sep 05, 2007 | 21.25 | 21.33 | 20.95 | 21.06 | 543,432 | -0.26(-1.22%) |
Sep 04, 2007 | 21.05 | 21.44 | 20.91 | 21.32 | 1,116,422 | +0.23(+1.08%) |
Aug 31, 2007 | 21.44 | 21.44 | 20.97 | 21.09 | 626,717 | -0.03(-0.15%) |
Aug 30, 2007 | 20.98 | 21.25 | 20.85 | 21.12 | 1,115,652 | +0.15(+0.71%) |
Aug 29, 2007 | 20.83 | 20.97 | 20.57 | 20.97 | 439,518 | +0.35(+1.70%) |
Aug 28, 2007 | 20.91 | 21.01 | 20.61 | 20.62 | 510,179 | -0.39(-1.85%) |
Aug 27, 2007 | 21.21 | 21.24 | 20.86 | 21.01 | 706,000 | -0.33(-1.55%) |
Aug 24, 2007 | 21.38 | 21.41 | 21.02 | 21.34 | 662,433 | -0.03(-0.15%) |
Aug 23, 2007 | 21.83 | 21.86 | 21.26 | 21.38 | 695,377 | -0.34(-1.56%) |
Aug 22, 2007 | 21.76 | 21.92 | 21.45 | 21.72 | 427,202 | +0.07(+0.33%) |
Aug 21, 2007 | 21.92 | 22.02 | 21.49 | 21.64 | 763,884 | -0.43(-1.94%) |
Aug 20, 2007 | 22.27 | 22.28 | 21.71 | 22.07 | 728,168 | -0.18(-0.79%) |
Aug 17, 2007 | 21.63 | 22.59 | 21.53 | 22.25 | 1,286,841 | +0.62(+2.85%) |
Aug 16, 2007 | 21.04 | 21.74 | 20.63 | 21.63 | 1,743,602 | +0.67(+3.19%) |
Aug 15, 2007 | 20.90 | 21.66 | 20.83 | 20.96 | 1,080,399 | -0.04(-0.19%) |
Aug 14, 2007 | 21.38 | 21.50 | 21.00 | 21.00 | 840,549 | -0.37(-1.73%) |
Aug 13, 2007 | 22.31 | 22.31 | 20.98 | 21.37 | 1,442,328 | -0.64(-2.89%) |
Aug 10, 2007 | 22.43 | 22.86 | 21.57 | 22.01 | 2,648,655 | -0.58(-2.56%) |
Aug 09, 2007 | 22.31 | 23.29 | 21.88 | 22.59 | 3,710,735 | +0.27(+1.22%) |
Aug 08, 2007 | 21.86 | 23.75 | 21.73 | 22.31 | 4,417,197 | +1.12(+5.30%) |
Aug 07, 2007 | 20.38 | 21.44 | 20.10 | 21.19 | 2,465,920 | +0.70(+3.39%) |
Aug 06, 2007 | 20.09 | 20.59 | 19.67 | 20.49 | 1,364,474 | +0.45(+2.24%) |
Aug 03, 2007 | 20.27 | 20.82 | 20.02 | 20.05 | 1,122,118 | -0.77(-3.71%) |
Aug 02, 2007 | 20.77 | 20.98 | 20.63 | 20.82 | 1,032,059 | +0.00(+0.00%) |
Aug 01, 2007 | 20.14 | 20.83 | 20.05 | 20.82 | 1,178,309 | +0.71(+3.52%) |
Jul 31, 2007 | 20.12 | 20.46 | 20.05 | 20.11 | 1,156,602 | +0.13(+0.65%) |
Jul 30, 2007 | 19.84 | 20.13 | 19.53 | 19.98 | 1,079,629 | +0.18(+0.89%) |
Jul 27, 2007 | 20.02 | 20.23 | 19.81 | 19.81 | 848,555 | -0.15(-0.75%) |
Jul 26, 2007 | 20.21 | 20.40 | 19.70 | 19.95 | 1,127,814 | -0.47(-2.32%) |
Jul 25, 2007 | 20.33 | 20.62 | 20.00 | 20.43 | 1,354,116 | +0.25(+1.26%) |
Jul 24, 2007 | 20.45 | 20.58 | 20.14 | 20.18 | 962,475 | -0.45(-2.20%) |
Jul 23, 2007 | 20.55 | 20.82 | 20.51 | 20.63 | 497,402 | +0.07(+0.35%) |
Jul 20, 2007 | 20.81 | 20.84 | 20.53 | 20.56 | 993,265 | -0.30(-1.43%) |
Jul 19, 2007 | 20.56 | 20.90 | 20.52 | 20.86 | 500,173 | +0.31(+1.52%) |
Jul 18, 2007 | 20.25 | 20.56 | 20.23 | 20.55 | 556,363 | +0.17(+0.83%) |
Jul 17, 2007 | 20.36 | 20.51 | 20.25 | 20.38 | 455,374 | +0.12(+0.58%) |
Jul 16, 2007 | 20.59 | 20.59 | 20.19 | 20.26 | 669,668 | -0.31(-1.52%) |
Jul 13, 2007 | 20.53 | 20.62 | 20.27 | 20.57 | 508,486 | +0.05(+0.25%) |
Jul 12, 2007 | 20.30 | 20.58 | 20.18 | 20.52 | 756,648 | +0.37(+1.84%) |
Jul 11, 2007 | 20.20 | 20.26 | 20.03 | 20.15 | 778,201 | -0.01(-0.03%) |
Jul 10, 2007 | 20.46 | 20.53 | 20.15 | 20.16 | 646,884 | -0.38(-1.87%) |
Jul 09, 2007 | 20.64 | 20.64 | 20.47 | 20.54 | 499,711 | +0.01(+0.06%) |
Jul 06, 2007 | 20.66 | 20.68 | 20.42 | 20.53 | 488,011 | -0.08(-0.38%) |
Jul 05, 2007 | 20.91 | 20.92 | 20.39 | 20.60 | 1,019,103 | -0.23(-1.12%) |
Jul 03, 2007 | 20.86 | 21.00 | 20.77 | 20.84 | 546,049 | +0.02(+0.09%) |