Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 22.31 | 22.55 | 22.08 | 22.34 | 144,534 | -0.03(-0.15%) |
Sep 27, 2007 | 21.96 | 22.45 | 21.71 | 22.37 | 53,589 | +0.47(+2.15%) |
Sep 26, 2007 | 21.56 | 22.11 | 21.53 | 21.90 | 72,054 | +0.51(+2.39%) |
Sep 25, 2007 | 21.55 | 21.65 | 21.14 | 21.39 | 97,045 | -0.34(-1.58%) |
Sep 24, 2007 | 21.94 | 22.21 | 21.62 | 21.73 | 80,927 | -0.25(-1.13%) |
Sep 21, 2007 | 22.14 | 22.38 | 21.47 | 21.98 | 203,287 | +0.05(+0.24%) |
Sep 20, 2007 | 21.86 | 22.36 | 21.61 | 21.93 | 65,936 | -0.05(-0.24%) |
Sep 19, 2007 | 21.78 | 22.37 | 21.32 | 21.98 | 197,345 | +0.46(+2.12%) |
Sep 18, 2007 | 20.07 | 21.55 | 19.91 | 21.53 | 130,131 | +1.57(+7.84%) |
Sep 17, 2007 | 19.81 | 20.07 | 19.50 | 19.96 | 321,595 | +0.14(+0.71%) |
Sep 14, 2007 | 20.19 | 20.19 | 19.33 | 19.82 | 115,225 | -0.50(-2.45%) |
Sep 13, 2007 | 20.16 | 20.73 | 19.77 | 20.32 | 71,856 | +0.24(+1.21%) |
Sep 12, 2007 | 20.20 | 20.36 | 19.99 | 20.07 | 60,976 | -0.18(-0.90%) |
Sep 11, 2007 | 20.25 | 20.33 | 19.83 | 20.26 | 67,622 | +0.15(+0.77%) |
Sep 10, 2007 | 20.54 | 20.73 | 19.59 | 20.10 | 79,343 | -0.31(-1.51%) |
Sep 07, 2007 | 21.06 | 21.43 | 20.34 | 20.41 | 124,538 | -1.04(-4.86%) |
Sep 06, 2007 | 21.45 | 21.66 | 20.87 | 21.45 | 74,598 | +0.03(+0.13%) |
Sep 05, 2007 | 21.86 | 21.88 | 21.25 | 21.43 | 180,439 | -0.62(-2.80%) |
Sep 04, 2007 | 21.40 | 22.15 | 21.40 | 22.04 | 96,312 | +0.52(+2.40%) |
Aug 31, 2007 | 22.17 | 22.51 | 21.43 | 21.53 | 133,961 | -0.28(-1.29%) |
Aug 30, 2007 | 21.90 | 22.25 | 21.65 | 21.81 | 74,450 | -0.38(-1.70%) |
Aug 29, 2007 | 21.48 | 22.23 | 21.36 | 22.19 | 99,246 | +0.81(+3.77%) |
Aug 28, 2007 | 21.97 | 22.14 | 21.38 | 21.38 | 152,868 | -0.79(-3.55%) |
Aug 27, 2007 | 22.14 | 22.24 | 21.56 | 22.16 | 95,068 | -0.09(-0.39%) |
Aug 24, 2007 | 22.25 | 22.53 | 21.77 | 22.25 | 82,263 | +0.05(+0.24%) |
Aug 23, 2007 | 22.85 | 22.85 | 22.08 | 22.20 | 133,751 | -0.51(-2.25%) |
Aug 22, 2007 | 22.76 | 23.07 | 22.48 | 22.71 | 82,666 | +0.21(+0.93%) |
Aug 21, 2007 | 22.45 | 22.81 | 22.35 | 22.50 | 177,301 | -0.08(-0.36%) |
Aug 20, 2007 | 22.22 | 22.82 | 22.06 | 22.58 | 191,907 | +0.43(+1.94%) |
Aug 17, 2007 | 22.57 | 23.29 | 21.57 | 22.15 | 387,250 | +0.67(+3.13%) |
Aug 16, 2007 | 20.46 | 21.67 | 20.21 | 21.48 | 263,923 | +0.87(+4.21%) |
Aug 15, 2007 | 21.00 | 21.48 | 20.61 | 20.61 | 131,665 | -0.48(-2.26%) |
Aug 14, 2007 | 21.86 | 22.19 | 21.02 | 21.09 | 88,831 | -0.73(-3.33%) |
Aug 13, 2007 | 22.74 | 23.44 | 21.50 | 21.82 | 415,213 | -0.61(-2.73%) |
Aug 10, 2007 | 23.24 | 23.76 | 22.00 | 22.43 | 256,381 | -1.32(-5.55%) |
Aug 09, 2007 | 22.69 | 24.70 | 22.67 | 23.74 | 496,539 | +0.56(+2.41%) |
Aug 08, 2007 | 22.23 | 24.38 | 21.69 | 23.19 | 483,360 | +1.19(+5.41%) |
Aug 07, 2007 | 21.11 | 22.18 | 20.37 | 22.00 | 260,239 | +0.73(+3.41%) |
Aug 06, 2007 | 20.23 | 21.42 | 19.69 | 21.27 | 212,845 | +1.10(+5.43%) |
Aug 03, 2007 | 20.37 | 21.16 | 19.83 | 20.18 | 276,518 | +0.03(+0.13%) |
Aug 02, 2007 | 19.89 | 20.32 | 19.89 | 20.15 | 286,623 | +0.14(+0.71%) |
Aug 01, 2007 | 19.94 | 20.24 | 19.86 | 20.01 | 395,453 | -0.10(-0.50%) |
Jul 31, 2007 | 20.44 | 20.57 | 20.03 | 20.11 | 308,797 | -0.13(-0.63%) |
Jul 30, 2007 | 20.62 | 21.05 | 19.81 | 20.24 | 234,520 | -0.40(-1.92%) |
Jul 27, 2007 | 21.05 | 21.27 | 20.59 | 20.63 | 302,782 | -0.53(-2.51%) |
Jul 26, 2007 | 20.98 | 21.62 | 20.91 | 21.16 | 277,959 | -0.21(-0.98%) |
Jul 25, 2007 | 21.06 | 21.46 | 20.90 | 21.37 | 225,762 | +0.43(+2.05%) |
Jul 24, 2007 | 21.26 | 21.58 | 20.70 | 20.94 | 341,582 | -0.60(-2.81%) |
Jul 23, 2007 | 21.80 | 21.94 | 21.14 | 21.55 | 80,886 | -0.19(-0.90%) |
Jul 20, 2007 | 22.52 | 22.52 | 21.38 | 21.74 | 151,742 | -0.83(-3.66%) |
Jul 19, 2007 | 22.47 | 22.67 | 22.21 | 22.57 | 96,260 | +0.21(+0.96%) |
Jul 18, 2007 | 22.08 | 22.35 | 22.00 | 22.35 | 105,806 | +0.10(+0.45%) |
Jul 17, 2007 | 22.33 | 22.48 | 22.14 | 22.25 | 368,563 | +0.02(+0.09%) |
Jul 16, 2007 | 22.13 | 22.29 | 22.04 | 22.23 | 104,260 | -0.01(-0.06%) |
Jul 13, 2007 | 22.33 | 22.45 | 22.07 | 22.25 | 68,450 | -0.17(-0.78%) |
Jul 12, 2007 | 22.32 | 22.55 | 22.08 | 22.42 | 120,848 | +0.29(+1.31%) |
Jul 11, 2007 | 22.64 | 22.72 | 21.90 | 22.13 | 112,774 | -0.56(-2.46%) |
Jul 10, 2007 | 22.85 | 23.07 | 22.44 | 22.69 | 333,686 | -0.19(-0.82%) |
Jul 09, 2007 | 23.20 | 23.22 | 22.80 | 22.88 | 120,568 | -0.33(-1.42%) |
Jul 06, 2007 | 22.86 | 23.33 | 22.86 | 23.21 | 111,822 | +0.29(+1.26%) |
Jul 05, 2007 | 22.94 | 23.01 | 22.64 | 22.92 | 89,244 | +0.04(+0.18%) |
Jul 03, 2007 | 23.03 | 23.13 | 22.73 | 22.88 | 83,612 | -0.07(-0.29%) |