Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 21.22 | 21.37 | 21.15 | 21.22 | 311,150 | +0.11(+0.53%) |
Sep 27, 2007 | 21.18 | 21.36 | 20.98 | 21.11 | 530,671 | +0.02(+0.11%) |
Sep 26, 2007 | 21.06 | 21.24 | 20.95 | 21.08 | 459,214 | -0.02(-0.09%) |
Sep 25, 2007 | 20.80 | 21.25 | 20.80 | 21.10 | 479,600 | +0.10(+0.47%) |
Sep 24, 2007 | 21.14 | 21.27 | 20.97 | 21.00 | 728,734 | -0.14(-0.66%) |
Sep 21, 2007 | 21.12 | 21.26 | 20.98 | 21.14 | 421,018 | +0.07(+0.31%) |
Sep 20, 2007 | 21.13 | 21.20 | 20.94 | 21.08 | 804,054 | +0.14(+0.65%) |
Sep 19, 2007 | 21.31 | 21.38 | 20.83 | 20.94 | 887,743 | -0.47(-2.18%) |
Sep 18, 2007 | 21.01 | 21.46 | 20.82 | 21.41 | 477,669 | +0.49(+2.36%) |
Sep 17, 2007 | 21.21 | 21.44 | 20.82 | 20.91 | 346,771 | -0.20(-0.93%) |
Sep 14, 2007 | 21.32 | 21.46 | 20.88 | 21.11 | 718,434 | -0.20(-0.94%) |
Sep 13, 2007 | 21.16 | 21.53 | 21.16 | 21.31 | 1,120,140 | +0.26(+1.24%) |
Sep 12, 2007 | 20.88 | 21.14 | 20.76 | 21.05 | 799,333 | +0.18(+0.85%) |
Sep 11, 2007 | 20.55 | 20.91 | 20.23 | 20.87 | 852,122 | +0.70(+3.49%) |
Sep 10, 2007 | 20.32 | 20.50 | 19.95 | 20.17 | 478,098 | -0.18(-0.89%) |
Sep 07, 2007 | 20.43 | 20.57 | 20.18 | 20.35 | 475,308 | -0.26(-1.27%) |
Sep 06, 2007 | 21.01 | 21.01 | 20.57 | 20.61 | 787,531 | -0.26(-1.23%) |
Sep 05, 2007 | 20.99 | 21.28 | 20.77 | 20.87 | 521,015 | -0.34(-1.58%) |
Sep 04, 2007 | 21.16 | 21.27 | 20.92 | 21.20 | 658,350 | +0.10(+0.49%) |
Aug 31, 2007 | 20.82 | 21.19 | 20.63 | 21.10 | 703,413 | +0.66(+3.21%) |
Aug 30, 2007 | 20.45 | 20.82 | 20.25 | 20.44 | 534,963 | -0.08(-0.41%) |
Aug 29, 2007 | 20.43 | 20.58 | 20.00 | 20.53 | 739,464 | +0.37(+1.85%) |
Aug 28, 2007 | 20.69 | 20.79 | 20.09 | 20.16 | 679,594 | -0.81(-3.85%) |
Aug 27, 2007 | 20.87 | 21.18 | 20.87 | 20.96 | 516,079 | -0.19(-0.90%) |
Aug 24, 2007 | 21.21 | 21.32 | 21.02 | 21.15 | 656,419 | +0.25(+1.20%) |
Aug 23, 2007 | 21.46 | 21.52 | 20.58 | 20.90 | 1,310,263 | -0.23(-1.10%) |
Aug 22, 2007 | 21.29 | 21.60 | 21.01 | 21.13 | 1,545,879 | +0.27(+1.27%) |
Aug 21, 2007 | 20.23 | 20.95 | 20.23 | 20.87 | 538,396 | +0.50(+2.45%) |
Aug 20, 2007 | 20.13 | 20.50 | 19.92 | 20.37 | 652,127 | +0.40(+2.01%) |
Aug 17, 2007 | 20.54 | 20.75 | 19.78 | 19.97 | 740,751 | +0.54(+2.78%) |
Aug 16, 2007 | 19.28 | 19.62 | 18.77 | 19.43 | 1,149,753 | +0.21(+1.09%) |
Aug 15, 2007 | 19.65 | 20.03 | 19.16 | 19.22 | 559,426 | -0.74(-3.69%) |
Aug 14, 2007 | 20.51 | 20.51 | 19.79 | 19.95 | 594,618 | -0.57(-2.77%) |
Aug 13, 2007 | 20.19 | 20.84 | 20.17 | 20.52 | 1,829,991 | +0.61(+3.04%) |
Aug 10, 2007 | 19.91 | 20.25 | 19.52 | 19.92 | 1,351,678 | -0.09(-0.47%) |
Aug 09, 2007 | 20.04 | 20.75 | 19.90 | 20.01 | 2,381,049 | -0.74(-3.57%) |
Aug 08, 2007 | 20.39 | 20.93 | 20.31 | 20.75 | 1,767,976 | +0.60(+2.98%) |
Aug 07, 2007 | 20.38 | 20.38 | 19.78 | 20.15 | 879,803 | -0.26(-1.28%) |
Aug 06, 2007 | 20.18 | 21.18 | 19.87 | 20.41 | 633,887 | +0.06(+0.30%) |
Aug 03, 2007 | 20.51 | 20.95 | 20.22 | 20.35 | 1,247,175 | -0.60(-2.85%) |
Aug 02, 2007 | 21.13 | 21.31 | 20.70 | 20.95 | 1,093,746 | +0.23(+1.12%) |
Aug 01, 2007 | 20.96 | 22.62 | 20.18 | 20.71 | 1,336,443 | -0.39(-1.85%) |
Jul 31, 2007 | 21.46 | 22.02 | 21.03 | 21.11 | 1,695,660 | -1.11(-5.01%) |
Jul 30, 2007 | 21.44 | 22.29 | 21.11 | 22.22 | 1,316,701 | +0.75(+3.52%) |
Jul 27, 2007 | 21.27 | 21.93 | 21.15 | 21.46 | 931,733 | -0.04(-0.17%) |
Jul 26, 2007 | 21.83 | 21.88 | 21.13 | 21.50 | 961,561 | -0.66(-2.99%) |
Jul 25, 2007 | 22.76 | 22.76 | 21.74 | 22.16 | 1,218,849 | -0.45(-1.98%) |
Jul 24, 2007 | 23.31 | 23.34 | 22.49 | 22.61 | 1,438,341 | -0.36(-1.58%) |
Jul 23, 2007 | 23.09 | 23.77 | 22.83 | 22.97 | 1,388,373 | +0.23(+1.00%) |
Jul 20, 2007 | 22.84 | 23.06 | 22.62 | 22.75 | 661,998 | -0.27(-1.17%) |
Jul 19, 2007 | 22.97 | 23.17 | 22.76 | 23.02 | 504,706 | +0.15(+0.65%) |
Jul 18, 2007 | 22.87 | 22.87 | 22.41 | 22.87 | 848,044 | +0.09(+0.39%) |
Jul 17, 2007 | 22.26 | 23.07 | 22.24 | 22.78 | 2,402,937 | +0.69(+3.14%) |
Jul 16, 2007 | 22.20 | 22.29 | 21.83 | 22.08 | 1,545,021 | +0.02(+0.11%) |
Jul 13, 2007 | 22.09 | 22.17 | 21.80 | 22.06 | 1,327,430 | +0.04(+0.17%) |
Jul 12, 2007 | 21.53 | 22.06 | 21.48 | 22.02 | 1,041,816 | +0.69(+3.23%) |
Jul 11, 2007 | 20.91 | 21.36 | 20.78 | 21.33 | 576,164 | +0.34(+1.62%) |
Jul 10, 2007 | 20.92 | 21.34 | 20.92 | 20.99 | 899,116 | -0.02(-0.11%) |
Jul 09, 2007 | 20.89 | 21.26 | 20.71 | 21.02 | 914,995 | +0.34(+1.65%) |
Jul 06, 2007 | 20.42 | 20.76 | 20.32 | 20.68 | 573,159 | +0.39(+1.91%) |
Jul 05, 2007 | 20.92 | 20.92 | 19.95 | 20.29 | 2,072,688 | -0.04(-0.18%) |
Jul 03, 2007 | 20.35 | 20.38 | 20.26 | 20.33 | 1,242,669 | +0.28(+1.37%) |