Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 22.82 | 23.07 | 22.31 | 22.34 | 57,194 | -0.56(-2.44%) |
Sep 27, 2007 | 22.69 | 23.23 | 22.25 | 22.89 | 77,913 | +0.34(+1.52%) |
Sep 26, 2007 | 22.31 | 22.73 | 21.98 | 22.55 | 66,130 | +0.32(+1.44%) |
Sep 25, 2007 | 22.39 | 22.50 | 21.97 | 22.23 | 79,303 | -0.35(-1.56%) |
Sep 24, 2007 | 23.05 | 23.26 | 22.40 | 22.58 | 74,131 | -0.53(-2.28%) |
Sep 21, 2007 | 23.40 | 23.59 | 23.01 | 23.11 | 108,834 | -0.11(-0.46%) |
Sep 20, 2007 | 23.53 | 23.64 | 23.00 | 23.21 | 46,392 | -0.31(-1.33%) |
Sep 19, 2007 | 23.40 | 23.71 | 23.31 | 23.53 | 100,731 | +0.27(+1.15%) |
Sep 18, 2007 | 22.14 | 23.26 | 22.05 | 23.26 | 102,105 | +1.19(+5.40%) |
Sep 17, 2007 | 22.53 | 22.53 | 22.04 | 22.07 | 69,629 | -0.48(-2.13%) |
Sep 14, 2007 | 22.43 | 22.63 | 22.28 | 22.55 | 60,367 | -0.01(-0.03%) |
Sep 13, 2007 | 22.56 | 22.92 | 22.37 | 22.56 | 60,906 | +0.15(+0.68%) |
Sep 12, 2007 | 22.63 | 22.72 | 22.33 | 22.40 | 69,011 | -0.40(-1.77%) |
Sep 11, 2007 | 22.64 | 22.83 | 22.55 | 22.81 | 62,379 | +0.34(+1.53%) |
Sep 10, 2007 | 22.70 | 22.86 | 22.18 | 22.47 | 140,159 | -0.14(-0.61%) |
Sep 07, 2007 | 22.95 | 22.95 | 22.53 | 22.60 | 94,252 | -0.64(-2.76%) |
Sep 06, 2007 | 23.40 | 23.67 | 23.01 | 23.24 | 113,827 | -0.15(-0.62%) |
Sep 05, 2007 | 23.08 | 23.49 | 22.72 | 23.39 | 344,051 | +0.11(+0.49%) |
Sep 04, 2007 | 22.64 | 23.52 | 22.56 | 23.27 | 112,159 | +0.43(+1.87%) |
Aug 31, 2007 | 22.89 | 23.06 | 22.56 | 22.85 | 56,206 | +0.15(+0.64%) |
Aug 30, 2007 | 22.44 | 23.01 | 22.44 | 22.70 | 65,581 | -0.05(-0.20%) |
Aug 29, 2007 | 22.30 | 22.75 | 22.03 | 22.75 | 48,217 | +0.53(+2.37%) |
Aug 28, 2007 | 22.52 | 22.52 | 22.13 | 22.22 | 89,961 | -0.50(-2.18%) |
Aug 27, 2007 | 23.31 | 23.34 | 22.57 | 22.72 | 50,079 | -0.63(-2.68%) |
Aug 24, 2007 | 22.57 | 23.34 | 22.34 | 23.34 | 86,484 | +0.74(+3.28%) |
Aug 23, 2007 | 23.56 | 23.56 | 22.47 | 22.60 | 74,007 | -0.89(-3.80%) |
Aug 22, 2007 | 23.18 | 23.78 | 23.18 | 23.50 | 71,647 | +0.15(+0.62%) |
Aug 21, 2007 | 22.89 | 23.56 | 22.85 | 23.35 | 57,422 | +0.53(+2.34%) |
Aug 20, 2007 | 22.85 | 23.46 | 22.53 | 22.82 | 84,049 | -0.02(-0.10%) |
Aug 17, 2007 | 23.71 | 24.63 | 22.58 | 22.84 | 418,092 | -0.07(-0.30%) |
Aug 16, 2007 | 20.27 | 23.25 | 20.27 | 22.91 | 258,412 | +2.41(+11.73%) |
Aug 15, 2007 | 20.81 | 21.43 | 20.50 | 20.50 | 67,718 | -0.27(-1.29%) |
Aug 14, 2007 | 20.79 | 21.25 | 20.56 | 20.77 | 55,822 | -0.02(-0.07%) |
Aug 13, 2007 | 22.45 | 22.47 | 20.68 | 20.79 | 250,288 | -1.48(-6.65%) |
Aug 10, 2007 | 21.83 | 22.91 | 21.42 | 22.27 | 292,219 | +0.19(+0.86%) |
Aug 09, 2007 | 21.40 | 23.83 | 21.40 | 22.08 | 436,780 | +0.36(+1.65%) |
Aug 08, 2007 | 19.51 | 21.92 | 19.51 | 21.72 | 318,410 | +2.37(+12.23%) |
Aug 07, 2007 | 19.30 | 19.63 | 19.02 | 19.35 | 190,672 | -0.21(-1.05%) |
Aug 06, 2007 | 18.65 | 19.63 | 18.32 | 19.56 | 214,831 | +0.91(+4.87%) |
Aug 03, 2007 | 18.71 | 19.98 | 18.59 | 18.65 | 190,134 | -1.02(-5.20%) |
Aug 02, 2007 | 19.99 | 20.43 | 19.40 | 19.67 | 233,771 | -0.24(-1.23%) |
Aug 01, 2007 | 19.98 | 20.08 | 19.46 | 19.91 | 247,879 | +0.17(+0.85%) |
Jul 31, 2007 | 19.97 | 20.27 | 19.72 | 19.75 | 216,055 | -0.05(-0.27%) |
Jul 30, 2007 | 19.62 | 19.88 | 19.49 | 19.80 | 196,651 | +0.18(+0.89%) |
Jul 27, 2007 | 19.64 | 19.95 | 19.30 | 19.62 | 273,848 | -0.05(-0.23%) |
Jul 26, 2007 | 20.06 | 20.09 | 19.08 | 19.67 | 152,793 | -0.64(-3.16%) |
Jul 25, 2007 | 20.43 | 20.66 | 19.88 | 20.31 | 187,011 | -0.04(-0.19%) |
Jul 24, 2007 | 21.73 | 21.73 | 20.30 | 20.35 | 186,766 | -1.54(-7.05%) |
Jul 23, 2007 | 21.43 | 22.01 | 21.43 | 21.89 | 98,994 | +0.37(+1.70%) |
Jul 20, 2007 | 22.40 | 22.40 | 21.40 | 21.53 | 118,525 | -0.92(-4.12%) |
Jul 19, 2007 | 22.63 | 22.72 | 22.27 | 22.45 | 45,780 | -0.11(-0.47%) |
Jul 18, 2007 | 22.34 | 22.56 | 22.03 | 22.56 | 125,883 | +0.15(+0.68%) |
Jul 17, 2007 | 22.56 | 22.72 | 22.40 | 22.40 | 119,620 | -0.22(-0.98%) |
Jul 16, 2007 | 22.89 | 22.91 | 22.60 | 22.63 | 90,082 | -0.36(-1.56%) |
Jul 13, 2007 | 22.96 | 23.05 | 22.78 | 22.98 | 91,065 | -0.07(-0.30%) |
Jul 12, 2007 | 22.85 | 23.05 | 22.76 | 23.05 | 75,215 | +0.27(+1.17%) |
Jul 11, 2007 | 22.74 | 22.86 | 22.71 | 22.79 | 77,939 | -0.02(-0.07%) |
Jul 10, 2007 | 23.40 | 23.40 | 22.76 | 22.80 | 130,310 | -0.72(-3.05%) |
Jul 09, 2007 | 23.51 | 23.64 | 23.45 | 23.52 | 122,951 | -0.02(-0.10%) |
Jul 06, 2007 | 23.46 | 23.56 | 23.24 | 23.54 | 33,725 | +0.03(+0.13%) |
Jul 05, 2007 | 23.72 | 23.72 | 23.29 | 23.51 | 81,993 | -0.19(-0.81%) |
Jul 03, 2007 | 23.68 | 23.79 | 23.63 | 23.70 | 37,727 | +0.00(+0.00%) |