Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 20.60 | 20.88 | 20.00 | 20.26 | 480,387 | -0.43(-2.07%) |
Sep 27, 2007 | 20.49 | 21.19 | 20.49 | 20.69 | 199,338 | +0.21(+1.02%) |
Sep 26, 2007 | 20.47 | 20.69 | 20.32 | 20.48 | 181,527 | +0.11(+0.54%) |
Sep 25, 2007 | 20.17 | 20.52 | 20.00 | 20.37 | 247,756 | +0.13(+0.66%) |
Sep 24, 2007 | 20.71 | 20.95 | 20.17 | 20.24 | 209,585 | -0.44(-2.11%) |
Sep 21, 2007 | 20.89 | 21.03 | 20.62 | 20.67 | 502,345 | -0.03(-0.12%) |
Sep 20, 2007 | 20.89 | 21.05 | 20.49 | 20.70 | 242,731 | -0.25(-1.20%) |
Sep 19, 2007 | 20.96 | 21.77 | 20.88 | 20.95 | 433,276 | +0.03(+0.16%) |
Sep 18, 2007 | 20.15 | 20.92 | 19.91 | 20.92 | 392,359 | +0.84(+4.18%) |
Sep 17, 2007 | 20.15 | 20.21 | 20.00 | 20.08 | 421,691 | -0.13(-0.62%) |
Sep 14, 2007 | 19.96 | 20.38 | 19.84 | 20.20 | 188,814 | +0.04(+0.21%) |
Sep 13, 2007 | 20.23 | 20.41 | 19.92 | 20.16 | 306,057 | +0.02(+0.08%) |
Sep 12, 2007 | 20.23 | 20.34 | 20.09 | 20.15 | 156,384 | -0.13(-0.62%) |
Sep 11, 2007 | 20.09 | 20.34 | 19.95 | 20.27 | 201,569 | +0.27(+1.34%) |
Sep 10, 2007 | 19.92 | 20.39 | 19.81 | 20.00 | 416,310 | +0.17(+0.85%) |
Sep 07, 2007 | 19.72 | 19.94 | 19.58 | 19.84 | 291,406 | -0.09(-0.46%) |
Sep 06, 2007 | 20.23 | 20.43 | 19.78 | 19.93 | 645,098 | -0.28(-1.37%) |
Sep 05, 2007 | 20.46 | 20.79 | 20.18 | 20.20 | 360,386 | -0.35(-1.71%) |
Sep 04, 2007 | 20.29 | 20.84 | 20.27 | 20.56 | 269,749 | +0.25(+1.24%) |
Aug 31, 2007 | 20.25 | 20.46 | 20.15 | 20.31 | 253,932 | +0.26(+1.30%) |
Aug 30, 2007 | 19.59 | 20.20 | 19.59 | 20.05 | 225,690 | +0.02(+0.08%) |
Aug 29, 2007 | 19.97 | 20.06 | 19.59 | 20.03 | 246,655 | +0.25(+1.27%) |
Aug 28, 2007 | 19.79 | 19.99 | 19.63 | 19.78 | 256,564 | -0.15(-0.76%) |
Aug 27, 2007 | 20.01 | 20.01 | 19.73 | 19.93 | 222,986 | -0.11(-0.54%) |
Aug 24, 2007 | 19.92 | 20.20 | 19.73 | 20.04 | 188,911 | +0.17(+0.84%) |
Aug 23, 2007 | 20.28 | 20.41 | 19.84 | 19.87 | 224,166 | -0.28(-1.37%) |
Aug 22, 2007 | 20.00 | 20.33 | 19.77 | 20.15 | 255,026 | +0.31(+1.56%) |
Aug 21, 2007 | 19.53 | 19.96 | 19.47 | 19.84 | 553,152 | +0.29(+1.46%) |
Aug 20, 2007 | 19.44 | 19.88 | 19.29 | 19.55 | 339,323 | +0.22(+1.13%) |
Aug 17, 2007 | 19.94 | 20.06 | 19.29 | 19.33 | 579,594 | +0.46(+2.44%) |
Aug 16, 2007 | 18.18 | 19.39 | 18.08 | 18.87 | 593,515 | +0.55(+3.02%) |
Aug 15, 2007 | 19.20 | 19.53 | 18.20 | 18.32 | 555,043 | -0.97(-5.04%) |
Aug 14, 2007 | 19.97 | 19.97 | 18.94 | 19.29 | 939,037 | -0.70(-3.48%) |
Aug 13, 2007 | 20.85 | 21.29 | 19.72 | 19.99 | 844,165 | -0.56(-2.73%) |
Aug 10, 2007 | 21.50 | 21.84 | 20.13 | 20.55 | 1,177,710 | -0.92(-4.30%) |
Aug 09, 2007 | 20.52 | 21.94 | 20.40 | 21.47 | 2,428,417 | +0.99(+4.83%) |
Aug 08, 2007 | 19.29 | 21.20 | 19.29 | 20.48 | 2,538,765 | +1.27(+6.59%) |
Aug 07, 2007 | 20.97 | 21.50 | 19.15 | 19.22 | 5,135,781 | -5.35(-21.78%) |
Aug 06, 2007 | 23.12 | 24.73 | 22.65 | 24.57 | 859,847 | +1.44(+6.24%) |
Aug 03, 2007 | 23.21 | 24.18 | 23.07 | 23.12 | 331,553 | -0.84(-3.50%) |
Aug 02, 2007 | 23.43 | 24.06 | 23.43 | 23.96 | 334,625 | +0.55(+2.33%) |
Aug 01, 2007 | 23.82 | 23.82 | 23.07 | 23.42 | 616,402 | -0.55(-2.28%) |
Jul 31, 2007 | 24.57 | 24.86 | 23.95 | 23.96 | 268,912 | -0.43(-1.75%) |
Jul 30, 2007 | 24.64 | 24.64 | 24.06 | 24.39 | 226,302 | -0.26(-1.05%) |
Jul 27, 2007 | 24.84 | 25.58 | 24.52 | 24.65 | 418,517 | -0.31(-1.24%) |
Jul 26, 2007 | 24.95 | 25.30 | 24.33 | 24.96 | 430,032 | -0.37(-1.46%) |
Jul 25, 2007 | 25.09 | 25.61 | 24.89 | 25.33 | 324,090 | +0.38(+1.51%) |
Jul 24, 2007 | 25.67 | 25.78 | 24.73 | 24.95 | 264,012 | -0.92(-3.57%) |
Jul 23, 2007 | 26.34 | 26.34 | 25.72 | 25.87 | 260,920 | -0.46(-1.75%) |
Jul 20, 2007 | 26.63 | 26.70 | 25.92 | 26.34 | 555,096 | -0.35(-1.32%) |
Jul 19, 2007 | 26.24 | 26.85 | 26.13 | 26.69 | 509,955 | +0.78(+3.01%) |
Jul 18, 2007 | 25.37 | 25.96 | 25.37 | 25.91 | 317,493 | +0.44(+1.75%) |
Jul 17, 2007 | 25.26 | 25.59 | 25.10 | 25.46 | 196,682 | +0.21(+0.83%) |
Jul 16, 2007 | 25.45 | 25.49 | 25.12 | 25.25 | 203,180 | -0.23(-0.92%) |
Jul 13, 2007 | 25.43 | 25.61 | 25.30 | 25.49 | 125,013 | +0.05(+0.20%) |
Jul 12, 2007 | 25.12 | 25.46 | 25.02 | 25.44 | 259,022 | +0.42(+1.68%) |
Jul 11, 2007 | 24.73 | 25.06 | 24.57 | 25.02 | 179,670 | +0.31(+1.26%) |
Jul 10, 2007 | 25.20 | 25.32 | 24.71 | 24.71 | 195,977 | -0.63(-2.48%) |
Jul 09, 2007 | 25.49 | 25.64 | 25.23 | 25.34 | 256,841 | -0.13(-0.53%) |
Jul 06, 2007 | 25.00 | 25.64 | 24.94 | 25.47 | 183,485 | +0.41(+1.64%) |
Jul 05, 2007 | 25.13 | 25.34 | 24.86 | 25.06 | 236,056 | +0.01(+0.03%) |
Jul 03, 2007 | 24.81 | 25.37 | 24.75 | 25.05 | 183,198 | +0.24(+0.98%) |