Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 22.74 | 23.23 | 22.74 | 23.01 | 144,635 | -0.25(-1.07%) |
Sep 27, 2007 | 24.67 | 24.67 | 22.74 | 23.26 | 478,209 | -1.04(-4.28%) |
Sep 26, 2007 | 22.48 | 24.68 | 22.48 | 24.30 | 670,256 | +1.87(+8.34%) |
Sep 25, 2007 | 21.51 | 22.75 | 21.51 | 22.43 | 322,448 | +0.81(+3.75%) |
Sep 24, 2007 | 21.63 | 21.98 | 21.45 | 21.62 | 89,177 | -0.35(-1.59%) |
Sep 21, 2007 | 21.67 | 21.98 | 21.57 | 21.97 | 79,197 | +0.47(+2.19%) |
Sep 20, 2007 | 21.00 | 21.68 | 20.90 | 21.50 | 65,688 | +0.48(+2.28%) |
Sep 19, 2007 | 21.07 | 21.08 | 20.85 | 21.02 | 76,311 | +0.08(+0.38%) |
Sep 18, 2007 | 20.06 | 21.07 | 20.01 | 20.94 | 125,490 | +0.83(+4.13%) |
Sep 17, 2007 | 19.94 | 20.18 | 19.87 | 20.11 | 88,270 | -0.09(-0.45%) |
Sep 14, 2007 | 20.23 | 20.44 | 20.05 | 20.20 | 299,075 | -0.25(-1.22%) |
Sep 13, 2007 | 20.59 | 20.59 | 20.25 | 20.45 | 65,993 | +0.05(+0.25%) |
Sep 12, 2007 | 20.06 | 20.52 | 20.06 | 20.40 | 62,378 | +0.19(+0.94%) |
Sep 11, 2007 | 20.20 | 20.49 | 19.93 | 20.21 | 171,983 | +0.13(+0.65%) |
Sep 10, 2007 | 20.12 | 20.52 | 19.80 | 20.08 | 199,027 | -0.21(-1.03%) |
Sep 07, 2007 | 19.70 | 20.50 | 19.70 | 20.29 | 187,265 | +0.25(+1.25%) |
Sep 06, 2007 | 20.92 | 21.10 | 19.66 | 20.04 | 267,510 | +0.13(+0.65%) |
Sep 05, 2007 | 20.00 | 20.39 | 19.50 | 19.91 | 162,854 | +0.00(+0.00%) |
Sep 04, 2007 | 19.42 | 20.27 | 19.42 | 19.91 | 150,194 | +0.15(+0.76%) |
Aug 31, 2007 | 19.91 | 20.02 | 19.53 | 19.76 | 77,099 | +0.16(+0.82%) |
Aug 30, 2007 | 19.63 | 19.83 | 19.29 | 19.60 | 66,291 | -0.30(-1.51%) |
Aug 29, 2007 | 19.75 | 19.95 | 19.03 | 19.90 | 80,045 | +0.34(+1.74%) |
Aug 28, 2007 | 19.57 | 20.05 | 19.54 | 19.56 | 48,111 | -0.22(-1.11%) |
Aug 27, 2007 | 18.89 | 19.80 | 18.89 | 19.78 | 77,221 | +0.61(+3.18%) |
Aug 24, 2007 | 18.94 | 19.33 | 18.94 | 19.17 | 41,800 | +0.11(+0.58%) |
Aug 23, 2007 | 19.21 | 19.37 | 18.84 | 19.06 | 49,207 | +0.02(+0.11%) |
Aug 22, 2007 | 19.08 | 19.49 | 18.96 | 19.04 | 29,937 | +0.11(+0.58%) |
Aug 21, 2007 | 19.15 | 19.60 | 18.74 | 18.93 | 128,094 | -0.14(-0.73%) |
Aug 20, 2007 | 19.25 | 19.42 | 18.75 | 19.07 | 106,545 | -0.78(-3.93%) |
Aug 17, 2007 | 20.22 | 20.31 | 18.15 | 19.85 | 73,102 | +0.03(+0.15%) |
Aug 16, 2007 | 19.35 | 19.89 | 18.95 | 19.82 | 87,918 | +0.38(+1.95%) |
Aug 15, 2007 | 19.45 | 20.16 | 19.33 | 19.44 | 35,573 | -0.03(-0.15%) |
Aug 14, 2007 | 19.56 | 19.89 | 19.31 | 19.47 | 49,998 | -0.14(-0.71%) |
Aug 13, 2007 | 19.35 | 20.36 | 19.31 | 19.61 | 37,817 | -0.28(-1.41%) |
Aug 10, 2007 | 19.90 | 20.48 | 19.50 | 19.89 | 68,645 | -0.42(-2.07%) |
Aug 09, 2007 | 20.40 | 21.00 | 20.01 | 20.31 | 105,389 | -0.49(-2.36%) |
Aug 08, 2007 | 20.41 | 20.80 | 20.41 | 20.80 | 162,337 | +0.54(+2.67%) |
Aug 07, 2007 | 20.25 | 20.51 | 19.58 | 20.26 | 205,531 | -0.02(-0.10%) |
Aug 06, 2007 | 18.81 | 20.75 | 18.81 | 20.28 | 174,211 | +1.37(+7.24%) |
Aug 03, 2007 | 18.92 | 19.59 | 18.54 | 18.91 | 151,675 | +0.26(+1.39%) |
Aug 02, 2007 | 18.50 | 18.97 | 18.08 | 18.65 | 182,285 | +0.22(+1.19%) |
Aug 01, 2007 | 19.50 | 19.66 | 17.97 | 18.43 | 270,387 | -1.16(-5.92%) |
Jul 31, 2007 | 20.00 | 20.30 | 19.55 | 19.59 | 94,208 | -0.36(-1.80%) |
Jul 30, 2007 | 20.04 | 20.16 | 19.84 | 19.95 | 96,810 | -0.10(-0.50%) |
Jul 27, 2007 | 20.50 | 20.83 | 20.00 | 20.05 | 106,782 | -0.53(-2.58%) |
Jul 26, 2007 | 20.85 | 20.85 | 20.41 | 20.58 | 133,964 | -0.37(-1.77%) |
Jul 25, 2007 | 20.94 | 20.98 | 20.55 | 20.95 | 92,044 | +0.30(+1.45%) |
Jul 24, 2007 | 20.62 | 21.00 | 20.55 | 20.65 | 107,756 | -0.27(-1.29%) |
Jul 23, 2007 | 21.78 | 21.78 | 19.81 | 20.92 | 504,129 | -0.76(-3.51%) |
Jul 20, 2007 | 22.13 | 22.26 | 21.50 | 21.68 | 96,238 | -0.64(-2.87%) |
Jul 19, 2007 | 22.50 | 22.50 | 21.56 | 22.32 | 248,834 | -0.26(-1.15%) |
Jul 18, 2007 | 21.39 | 22.58 | 21.03 | 22.58 | 193,179 | +0.93(+4.30%) |
Jul 17, 2007 | 21.12 | 21.69 | 20.85 | 21.65 | 133,515 | +0.55(+2.61%) |
Jul 16, 2007 | 20.28 | 21.43 | 20.02 | 21.10 | 185,480 | +1.10(+5.50%) |
Jul 13, 2007 | 20.41 | 20.62 | 19.76 | 20.00 | 200,469 | -0.48(-2.34%) |
Jul 12, 2007 | 20.66 | 20.73 | 20.41 | 20.48 | 147,911 | -0.22(-1.06%) |
Jul 11, 2007 | 21.07 | 21.16 | 20.50 | 20.70 | 101,250 | -0.40(-1.90%) |
Jul 10, 2007 | 21.80 | 21.95 | 21.06 | 21.10 | 115,837 | -0.63(-2.90%) |
Jul 09, 2007 | 21.24 | 21.80 | 21.24 | 21.73 | 46,382 | +0.49(+2.31%) |
Jul 06, 2007 | 21.00 | 21.33 | 20.72 | 21.24 | 180,330 | +0.25(+1.19%) |
Jul 05, 2007 | 20.66 | 21.05 | 20.63 | 20.99 | 88,219 | +0.43(+2.09%) |
Jul 03, 2007 | 21.10 | 21.10 | 20.50 | 20.56 | 50,413 | -0.36(-1.72%) |