Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 21.52 | 21.69 | 21.20 | 21.28 | 590,662 | -0.35(-1.60%) |
Sep 27, 2007 | 21.92 | 22.01 | 21.29 | 21.62 | 705,400 | -0.11(-0.52%) |
Sep 26, 2007 | 21.65 | 22.05 | 21.56 | 21.74 | 1,079,501 | +0.27(+1.27%) |
Sep 25, 2007 | 20.47 | 21.63 | 20.47 | 21.46 | 1,209,288 | +1.17(+5.77%) |
Sep 24, 2007 | 20.51 | 20.63 | 20.17 | 20.29 | 582,550 | -0.18(-0.87%) |
Sep 21, 2007 | 19.68 | 20.63 | 18.77 | 20.47 | 1,473,880 | +0.47(+2.34%) |
Sep 20, 2007 | 20.84 | 20.84 | 19.88 | 20.00 | 676,369 | -0.61(-2.95%) |
Sep 19, 2007 | 20.70 | 21.04 | 20.42 | 20.61 | 1,068,721 | +0.00(+0.00%) |
Sep 18, 2007 | 19.75 | 20.66 | 19.68 | 20.61 | 1,211,743 | +0.93(+4.71%) |
Sep 17, 2007 | 19.66 | 20.14 | 19.60 | 19.68 | 1,276,851 | +0.01(+0.05%) |
Sep 14, 2007 | 19.22 | 19.76 | 18.97 | 19.68 | 877,241 | +0.26(+1.35%) |
Sep 13, 2007 | 19.52 | 19.86 | 19.38 | 19.41 | 765,491 | -0.05(-0.24%) |
Sep 12, 2007 | 19.52 | 19.62 | 19.32 | 19.46 | 912,356 | -0.09(-0.48%) |
Sep 11, 2007 | 19.51 | 19.90 | 19.30 | 19.55 | 791,854 | +0.19(+0.97%) |
Sep 10, 2007 | 19.76 | 19.82 | 18.93 | 19.37 | 600,375 | -0.35(-1.76%) |
Sep 07, 2007 | 19.73 | 19.85 | 19.47 | 19.71 | 862,832 | -0.49(-2.41%) |
Sep 06, 2007 | 19.87 | 20.25 | 19.73 | 20.20 | 868,702 | +0.43(+2.18%) |
Sep 05, 2007 | 19.82 | 20.25 | 19.53 | 19.77 | 1,054,312 | -0.03(-0.14%) |
Sep 04, 2007 | 20.25 | 20.39 | 19.68 | 19.80 | 1,214,838 | -0.62(-3.03%) |
Aug 31, 2007 | 20.38 | 20.59 | 19.74 | 20.42 | 726,747 | +0.37(+1.82%) |
Aug 30, 2007 | 19.57 | 20.27 | 19.53 | 20.05 | 849,597 | +0.21(+1.04%) |
Aug 29, 2007 | 19.40 | 20.05 | 19.40 | 19.84 | 764,744 | +0.49(+2.52%) |
Aug 28, 2007 | 20.04 | 20.24 | 19.30 | 19.36 | 879,055 | -0.86(-4.26%) |
Aug 27, 2007 | 20.51 | 20.58 | 20.15 | 20.22 | 657,482 | -0.36(-1.73%) |
Aug 24, 2007 | 20.42 | 20.72 | 20.12 | 20.57 | 694,727 | +0.15(+0.73%) |
Aug 23, 2007 | 21.17 | 21.67 | 20.29 | 20.42 | 668,150 | -0.66(-3.11%) |
Aug 22, 2007 | 21.30 | 21.81 | 21.01 | 21.08 | 847,462 | -0.04(-0.18%) |
Aug 21, 2007 | 20.51 | 21.38 | 20.51 | 21.12 | 1,259,240 | +0.28(+1.35%) |
Aug 20, 2007 | 20.61 | 21.14 | 20.35 | 20.84 | 734,859 | +0.21(+1.00%) |
Aug 17, 2007 | 19.91 | 21.21 | 19.78 | 20.63 | 1,727,159 | +0.89(+4.51%) |
Aug 16, 2007 | 20.10 | 20.53 | 18.84 | 19.74 | 2,437,668 | -0.40(-2.00%) |
Aug 15, 2007 | 20.60 | 20.94 | 19.92 | 20.14 | 1,213,237 | -0.39(-1.92%) |
Aug 14, 2007 | 21.65 | 21.89 | 20.38 | 20.54 | 1,542,296 | -1.14(-5.27%) |
Aug 13, 2007 | 23.04 | 23.27 | 21.34 | 21.68 | 1,706,879 | -1.40(-6.05%) |
Aug 10, 2007 | 23.14 | 24.19 | 21.44 | 23.08 | 2,462,531 | -1.40(-5.70%) |
Aug 09, 2007 | 24.58 | 26.15 | 24.13 | 24.47 | 3,970,480 | -0.06(-0.23%) |
Aug 08, 2007 | 23.49 | 25.66 | 23.49 | 24.53 | 4,487,808 | +1.21(+5.18%) |
Aug 07, 2007 | 21.49 | 23.42 | 21.34 | 23.32 | 2,830,317 | +1.78(+8.26%) |
Aug 06, 2007 | 20.65 | 21.83 | 20.04 | 21.54 | 1,582,535 | +0.94(+4.55%) |
Aug 03, 2007 | 20.95 | 21.25 | 20.46 | 20.60 | 1,244,724 | -0.09(-0.45%) |
Aug 02, 2007 | 20.36 | 20.73 | 20.13 | 20.70 | 915,772 | +0.37(+1.80%) |
Aug 01, 2007 | 20.32 | 20.36 | 19.50 | 20.33 | 1,166,168 | -0.04(-0.18%) |
Jul 31, 2007 | 20.69 | 20.74 | 20.03 | 20.37 | 1,417,463 | -0.03(-0.14%) |
Jul 30, 2007 | 19.79 | 20.62 | 19.78 | 20.40 | 2,012,884 | +0.33(+1.63%) |
Jul 27, 2007 | 20.72 | 21.13 | 20.02 | 20.07 | 1,580,400 | -0.77(-3.69%) |
Jul 26, 2007 | 21.07 | 21.38 | 20.10 | 20.84 | 1,704,243 | -0.72(-3.35%) |
Jul 25, 2007 | 22.05 | 22.23 | 21.19 | 21.56 | 1,198,000 | -0.28(-1.29%) |
Jul 24, 2007 | 20.73 | 22.24 | 20.00 | 21.84 | 2,360,093 | -0.56(-2.51%) |
Jul 23, 2007 | 22.16 | 22.62 | 21.83 | 22.40 | 1,222,843 | +0.47(+2.14%) |
Jul 20, 2007 | 22.38 | 22.47 | 21.27 | 21.93 | 1,269,699 | -0.52(-2.34%) |
Jul 19, 2007 | 22.47 | 22.72 | 22.35 | 22.46 | 589,701 | +0.19(+0.84%) |
Jul 18, 2007 | 22.53 | 22.55 | 21.97 | 22.27 | 886,484 | -0.33(-1.45%) |
Jul 17, 2007 | 22.49 | 23.36 | 22.39 | 22.60 | 979,278 | +0.24(+1.09%) |
Jul 16, 2007 | 22.59 | 22.72 | 22.24 | 22.35 | 509,651 | -0.39(-1.73%) |
Jul 13, 2007 | 22.49 | 22.94 | 22.18 | 22.75 | 557,254 | +0.21(+0.91%) |
Jul 12, 2007 | 21.73 | 22.55 | 21.67 | 22.54 | 830,705 | +1.04(+4.84%) |
Jul 11, 2007 | 21.32 | 21.87 | 21.32 | 21.50 | 499,191 | +0.21(+0.97%) |
Jul 10, 2007 | 21.78 | 22.01 | 21.19 | 21.30 | 544,553 | -0.61(-2.78%) |
Jul 09, 2007 | 22.02 | 22.20 | 21.88 | 21.91 | 652,034 | -0.11(-0.51%) |
Jul 06, 2007 | 21.50 | 22.02 | 21.48 | 22.02 | 691,845 | +0.48(+2.22%) |
Jul 05, 2007 | 21.24 | 21.73 | 21.18 | 21.54 | 772,749 | +0.28(+1.32%) |
Jul 03, 2007 | 20.92 | 21.32 | 20.76 | 21.26 | 412,204 | +0.49(+2.35%) |