Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 19.07 | 19.15 | 18.88 | 18.88 | 771,839 | -0.25(-1.30%) |
Sep 27, 2007 | 18.94 | 19.15 | 18.81 | 19.13 | 823,516 | +0.18(+0.93%) |
Sep 26, 2007 | 18.49 | 19.17 | 18.49 | 18.95 | 1,416,237 | +0.52(+2.84%) |
Sep 25, 2007 | 18.65 | 18.65 | 18.24 | 18.43 | 2,360,110 | -0.48(-2.55%) |
Sep 24, 2007 | 19.47 | 19.56 | 18.91 | 18.91 | 1,388,707 | -0.65(-3.33%) |
Sep 21, 2007 | 19.53 | 19.64 | 19.44 | 19.56 | 1,077,023 | +0.12(+0.62%) |
Sep 20, 2007 | 19.64 | 19.65 | 19.39 | 19.44 | 869,269 | -0.26(-1.31%) |
Sep 19, 2007 | 20.04 | 20.06 | 19.65 | 19.70 | 1,380,108 | -0.23(-1.17%) |
Sep 18, 2007 | 19.28 | 20.05 | 19.24 | 19.93 | 1,356,256 | +0.72(+3.77%) |
Sep 17, 2007 | 19.46 | 19.52 | 19.21 | 19.21 | 746,039 | -0.31(-1.57%) |
Sep 14, 2007 | 19.18 | 19.56 | 19.06 | 19.52 | 695,399 | +0.31(+1.59%) |
Sep 13, 2007 | 19.08 | 19.36 | 18.98 | 19.21 | 788,442 | +0.20(+1.06%) |
Sep 12, 2007 | 19.23 | 19.31 | 18.97 | 19.01 | 880,742 | -0.25(-1.30%) |
Sep 11, 2007 | 19.20 | 19.52 | 19.19 | 19.26 | 1,002,760 | +0.10(+0.55%) |
Sep 10, 2007 | 19.52 | 19.62 | 18.88 | 19.15 | 1,466,917 | -0.31(-1.61%) |
Sep 07, 2007 | 19.89 | 20.06 | 19.36 | 19.47 | 1,088,750 | -0.64(-3.16%) |
Sep 06, 2007 | 20.01 | 20.12 | 19.78 | 20.10 | 1,069,144 | +0.18(+0.89%) |
Sep 05, 2007 | 20.13 | 20.18 | 19.89 | 19.93 | 930,920 | -0.27(-1.31%) |
Sep 04, 2007 | 19.96 | 20.23 | 19.95 | 20.19 | 1,094,624 | +0.14(+0.68%) |
Aug 31, 2007 | 20.27 | 20.31 | 19.93 | 20.05 | 1,140,412 | -0.02(-0.12%) |
Aug 30, 2007 | 19.91 | 20.30 | 19.91 | 20.08 | 1,371,614 | +0.02(+0.12%) |
Aug 29, 2007 | 19.99 | 20.11 | 19.91 | 20.05 | 1,313,083 | +0.14(+0.73%) |
Aug 28, 2007 | 20.13 | 20.17 | 19.89 | 19.91 | 1,591,908 | -0.22(-1.08%) |
Aug 27, 2007 | 20.40 | 20.40 | 20.11 | 20.13 | 862,348 | -0.27(-1.30%) |
Aug 24, 2007 | 20.29 | 20.57 | 20.17 | 20.39 | 1,090,343 | +0.03(+0.16%) |
Aug 23, 2007 | 20.94 | 21.06 | 20.19 | 20.36 | 1,398,586 | -0.56(-2.65%) |
Aug 22, 2007 | 21.17 | 21.27 | 20.65 | 20.91 | 906,950 | -0.10(-0.50%) |
Aug 21, 2007 | 20.86 | 21.13 | 20.67 | 21.02 | 814,701 | +0.05(+0.23%) |
Aug 20, 2007 | 21.18 | 21.47 | 20.89 | 20.97 | 1,163,657 | +0.02(+0.12%) |
Aug 17, 2007 | 21.29 | 21.66 | 20.69 | 20.95 | 1,506,724 | +0.14(+0.70%) |
Aug 16, 2007 | 20.13 | 20.91 | 20.05 | 20.80 | 2,030,263 | +0.56(+2.74%) |
Aug 15, 2007 | 20.33 | 20.87 | 20.22 | 20.25 | 1,017,138 | -0.20(-0.98%) |
Aug 14, 2007 | 20.80 | 20.91 | 20.22 | 20.45 | 1,766,418 | -0.42(-2.00%) |
Aug 13, 2007 | 21.33 | 21.53 | 20.69 | 20.87 | 2,333,058 | -0.31(-1.44%) |
Aug 10, 2007 | 22.02 | 22.52 | 21.00 | 21.17 | 3,194,007 | -1.29(-5.73%) |
Aug 09, 2007 | 21.65 | 22.72 | 21.65 | 22.46 | 3,825,210 | +0.32(+1.45%) |
Aug 08, 2007 | 21.38 | 22.62 | 21.05 | 22.14 | 3,483,112 | +0.66(+3.07%) |
Aug 07, 2007 | 20.60 | 21.50 | 20.54 | 21.48 | 2,545,106 | +0.90(+4.38%) |
Aug 06, 2007 | 20.23 | 20.70 | 20.00 | 20.58 | 2,606,839 | +0.50(+2.48%) |
Aug 03, 2007 | 20.20 | 20.70 | 19.96 | 20.08 | 2,412,608 | +0.02(+0.08%) |
Aug 02, 2007 | 19.95 | 20.19 | 19.84 | 20.06 | 1,062,779 | +0.12(+0.61%) |
Aug 01, 2007 | 19.72 | 19.97 | 19.35 | 19.94 | 2,828,834 | +0.14(+0.69%) |
Jul 31, 2007 | 19.90 | 20.38 | 19.80 | 19.80 | 1,869,239 | -0.14(-0.69%) |
Jul 30, 2007 | 19.56 | 20.04 | 19.36 | 19.94 | 1,905,541 | +0.33(+1.68%) |
Jul 27, 2007 | 19.70 | 20.06 | 19.37 | 19.61 | 2,588,597 | -0.16(-0.81%) |
Jul 26, 2007 | 20.30 | 20.35 | 19.71 | 19.77 | 2,663,523 | -0.74(-3.61%) |
Jul 25, 2007 | 20.79 | 21.47 | 20.30 | 20.51 | 5,942,528 | +0.72(+3.66%) |
Jul 24, 2007 | 19.95 | 20.14 | 19.70 | 19.79 | 1,796,754 | -0.33(-1.64%) |
Jul 23, 2007 | 19.95 | 20.23 | 19.89 | 20.12 | 2,129,423 | +0.18(+0.89%) |
Jul 20, 2007 | 20.01 | 20.20 | 19.72 | 19.94 | 1,658,278 | -0.19(-0.96%) |
Jul 19, 2007 | 20.09 | 20.27 | 20.02 | 20.13 | 1,306,232 | +0.09(+0.44%) |
Jul 18, 2007 | 20.32 | 20.38 | 20.01 | 20.05 | 2,087,634 | -0.30(-1.46%) |
Jul 17, 2007 | 20.59 | 20.59 | 20.32 | 20.34 | 1,418,375 | -0.21(-1.02%) |
Jul 16, 2007 | 20.72 | 20.80 | 20.50 | 20.55 | 920,718 | -0.18(-0.89%) |
Jul 13, 2007 | 20.47 | 20.82 | 20.45 | 20.74 | 1,165,179 | +0.20(+0.98%) |
Jul 12, 2007 | 20.49 | 20.78 | 20.47 | 20.54 | 1,817,306 | +0.05(+0.24%) |
Jul 11, 2007 | 20.37 | 20.66 | 20.37 | 20.49 | 1,347,162 | +0.09(+0.43%) |
Jul 10, 2007 | 21.12 | 21.24 | 20.40 | 20.40 | 2,930,910 | +0.00(+0.00%) |
Jul 09, 2007 | 20.59 | 20.64 | 20.25 | 20.40 | 1,525,261 | -0.10(-0.51%) |
Jul 06, 2007 | 20.48 | 20.59 | 20.33 | 20.50 | 1,175,562 | +0.16(+0.79%) |
Jul 05, 2007 | 20.09 | 20.49 | 20.06 | 20.34 | 2,269,513 | +0.33(+1.65%) |
Jul 03, 2007 | 19.77 | 20.13 | 19.77 | 20.01 | 966,085 | +0.25(+1.26%) |