Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 20.32 | 21.15 | 20.19 | 20.24 | 304,936 | -0.05(-0.23%) |
Sep 27, 2007 | 20.44 | 20.48 | 20.15 | 20.29 | 189,469 | -0.09(-0.42%) |
Sep 26, 2007 | 20.48 | 20.60 | 20.25 | 20.37 | 254,996 | +0.02(+0.10%) |
Sep 25, 2007 | 20.78 | 20.78 | 20.19 | 20.35 | 249,851 | -0.49(-2.35%) |
Sep 24, 2007 | 20.91 | 21.19 | 20.54 | 20.84 | 424,187 | -0.07(-0.32%) |
Sep 21, 2007 | 20.68 | 21.02 | 20.60 | 20.91 | 613,656 | +0.26(+1.28%) |
Sep 20, 2007 | 20.98 | 21.24 | 20.62 | 20.64 | 301,153 | -0.17(-0.79%) |
Sep 19, 2007 | 21.18 | 21.33 | 20.80 | 20.81 | 499,096 | -0.33(-1.56%) |
Sep 18, 2007 | 21.15 | 21.32 | 20.90 | 21.14 | 577,941 | +0.11(+0.53%) |
Sep 17, 2007 | 21.18 | 21.28 | 20.87 | 21.03 | 252,877 | -0.05(-0.22%) |
Sep 14, 2007 | 21.09 | 21.26 | 20.98 | 21.07 | 292,981 | +0.04(+0.19%) |
Sep 13, 2007 | 21.18 | 21.31 | 21.01 | 21.03 | 153,451 | -0.22(-1.06%) |
Sep 12, 2007 | 21.44 | 21.57 | 21.13 | 21.26 | 475,942 | -0.20(-0.92%) |
Sep 11, 2007 | 22.07 | 22.19 | 21.41 | 21.46 | 419,193 | -0.50(-2.29%) |
Sep 10, 2007 | 21.84 | 22.04 | 21.72 | 21.96 | 206,872 | +0.07(+0.30%) |
Sep 07, 2007 | 22.10 | 22.30 | 21.83 | 21.89 | 113,197 | -0.28(-1.25%) |
Sep 06, 2007 | 21.94 | 22.42 | 21.82 | 22.17 | 258,325 | +0.33(+1.51%) |
Sep 05, 2007 | 22.00 | 22.27 | 21.81 | 21.84 | 199,003 | -0.17(-0.75%) |
Sep 04, 2007 | 21.95 | 22.14 | 21.69 | 22.00 | 203,240 | +0.07(+0.30%) |
Aug 31, 2007 | 22.14 | 22.14 | 21.68 | 21.94 | 208,688 | +0.12(+0.54%) |
Aug 30, 2007 | 21.87 | 22.14 | 21.78 | 21.82 | 280,723 | -0.01(-0.06%) |
Aug 29, 2007 | 21.97 | 22.21 | 21.63 | 21.83 | 340,197 | -0.03(-0.12%) |
Aug 28, 2007 | 22.07 | 22.27 | 21.75 | 21.86 | 166,315 | -0.32(-1.46%) |
Aug 27, 2007 | 22.26 | 22.30 | 22.01 | 22.18 | 147,549 | -0.08(-0.36%) |
Aug 24, 2007 | 22.32 | 22.43 | 22.04 | 22.26 | 196,279 | -0.05(-0.24%) |
Aug 23, 2007 | 22.47 | 22.59 | 22.07 | 22.32 | 166,617 | +0.09(+0.42%) |
Aug 22, 2007 | 21.79 | 22.34 | 21.56 | 22.22 | 354,573 | +0.69(+3.19%) |
Aug 21, 2007 | 21.15 | 21.61 | 21.08 | 21.54 | 148,155 | +0.18(+0.86%) |
Aug 20, 2007 | 21.67 | 22.08 | 20.82 | 21.35 | 172,065 | +0.01(+0.04%) |
Aug 17, 2007 | 21.81 | 22.20 | 20.81 | 21.34 | 338,532 | +1.02(+5.04%) |
Aug 16, 2007 | 20.64 | 20.82 | 19.49 | 20.32 | 534,206 | -0.84(-3.97%) |
Aug 15, 2007 | 21.39 | 21.78 | 20.91 | 21.16 | 180,389 | -0.36(-1.69%) |
Aug 14, 2007 | 22.12 | 22.64 | 21.52 | 21.52 | 208,991 | -0.70(-3.15%) |
Aug 13, 2007 | 22.20 | 22.94 | 22.15 | 22.22 | 192,344 | +0.03(+0.12%) |
Aug 10, 2007 | 21.74 | 22.20 | 20.55 | 22.20 | 423,884 | +0.32(+1.48%) |
Aug 09, 2007 | 21.91 | 22.06 | 20.82 | 21.87 | 393,315 | -0.07(-0.30%) |
Aug 08, 2007 | 22.00 | 22.53 | 21.81 | 21.94 | 293,132 | -0.22(-0.98%) |
Aug 07, 2007 | 21.08 | 22.56 | 21.08 | 22.16 | 570,980 | +0.94(+4.45%) |
Aug 06, 2007 | 22.85 | 23.02 | 19.03 | 21.21 | 1,194,321 | -1.71(-7.47%) |
Aug 03, 2007 | 23.03 | 23.59 | 22.88 | 22.92 | 133,475 | -0.67(-2.83%) |
Aug 02, 2007 | 23.82 | 24.07 | 23.04 | 23.59 | 361,232 | -0.83(-3.41%) |
Aug 01, 2007 | 24.09 | 24.44 | 23.70 | 24.42 | 240,014 | +0.47(+1.96%) |
Jul 31, 2007 | 23.39 | 24.12 | 23.37 | 23.95 | 261,806 | +0.59(+2.52%) |
Jul 30, 2007 | 23.48 | 23.55 | 21.26 | 23.37 | 658,753 | -0.05(-0.20%) |
Jul 27, 2007 | 24.18 | 24.27 | 23.41 | 23.41 | 221,400 | -0.71(-2.93%) |
Jul 26, 2007 | 24.32 | 24.55 | 23.60 | 24.12 | 226,848 | -0.28(-1.16%) |
Jul 25, 2007 | 24.57 | 24.97 | 24.21 | 24.40 | 150,727 | -0.17(-0.67%) |
Jul 24, 2007 | 24.96 | 24.96 | 24.56 | 24.57 | 218,071 | -0.33(-1.33%) |
Jul 23, 2007 | 24.83 | 24.95 | 24.59 | 24.90 | 2,029,075 | +0.15(+0.61%) |
Jul 20, 2007 | 24.59 | 24.78 | 24.45 | 24.75 | 105,630 | +0.12(+0.48%) |
Jul 19, 2007 | 24.45 | 24.86 | 24.39 | 24.63 | 61,743 | +0.24(+0.98%) |
Jul 18, 2007 | 24.18 | 24.47 | 24.13 | 24.39 | 63,862 | +0.11(+0.46%) |
Jul 17, 2007 | 24.26 | 24.39 | 24.15 | 24.28 | 64,316 | +0.05(+0.19%) |
Jul 16, 2007 | 24.40 | 24.45 | 24.16 | 24.23 | 92,010 | -0.04(-0.16%) |
Jul 13, 2007 | 24.10 | 24.35 | 24.00 | 24.27 | 91,102 | +0.17(+0.71%) |
Jul 12, 2007 | 24.10 | 24.30 | 23.95 | 24.10 | 199,608 | +0.03(+0.11%) |
Jul 11, 2007 | 24.05 | 24.07 | 23.83 | 24.07 | 101,393 | +0.09(+0.39%) |
Jul 10, 2007 | 23.62 | 23.98 | 23.60 | 23.98 | 129,541 | +0.29(+1.23%) |
Jul 09, 2007 | 23.59 | 23.91 | 23.52 | 23.69 | 157,537 | -0.05(-0.20%) |
Jul 06, 2007 | 23.48 | 23.97 | 23.48 | 23.74 | 162,683 | +0.03(+0.14%) |
Jul 05, 2007 | 23.42 | 23.74 | 23.37 | 23.70 | 75,969 | +0.28(+1.19%) |
Jul 03, 2007 | 23.46 | 23.58 | 23.40 | 23.43 | 247,278 | -0.14(-0.59%) |