Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 19.25 | 19.30 | 18.30 | 18.33 | 67,128 | -0.96(-4.96%) |
Sep 27, 2007 | 19.07 | 19.68 | 18.70 | 19.29 | 64,307 | +0.27(+1.40%) |
Sep 26, 2007 | 19.69 | 19.85 | 18.79 | 19.02 | 127,261 | -0.58(-2.94%) |
Sep 25, 2007 | 19.84 | 20.19 | 19.45 | 19.60 | 51,897 | -0.32(-1.60%) |
Sep 24, 2007 | 20.13 | 20.32 | 19.70 | 19.92 | 61,261 | -0.13(-0.66%) |
Sep 21, 2007 | 20.86 | 21.02 | 19.98 | 20.05 | 91,272 | -0.61(-2.96%) |
Sep 20, 2007 | 20.37 | 20.79 | 20.13 | 20.66 | 58,102 | +0.23(+1.13%) |
Sep 19, 2007 | 20.79 | 20.80 | 20.15 | 20.43 | 84,954 | -0.07(-0.35%) |
Sep 18, 2007 | 18.76 | 20.55 | 18.57 | 20.50 | 133,918 | +1.81(+9.67%) |
Sep 17, 2007 | 19.65 | 20.09 | 18.48 | 18.69 | 72,205 | -0.96(-4.87%) |
Sep 14, 2007 | 19.33 | 19.69 | 19.17 | 19.65 | 53,815 | +0.15(+0.77%) |
Sep 13, 2007 | 19.75 | 19.75 | 19.26 | 19.50 | 94,543 | -0.18(-0.90%) |
Sep 12, 2007 | 19.75 | 19.92 | 19.57 | 19.68 | 41,856 | -0.15(-0.76%) |
Sep 11, 2007 | 19.23 | 19.87 | 19.23 | 19.83 | 68,820 | +0.66(+3.42%) |
Sep 10, 2007 | 20.50 | 20.50 | 19.06 | 19.17 | 69,271 | -1.23(-6.04%) |
Sep 07, 2007 | 20.61 | 20.99 | 20.12 | 20.40 | 71,754 | -0.49(-2.33%) |
Sep 06, 2007 | 21.01 | 21.44 | 20.36 | 20.89 | 33,959 | -0.09(-0.42%) |
Sep 05, 2007 | 21.41 | 21.47 | 20.63 | 20.98 | 95,897 | -0.56(-2.59%) |
Sep 04, 2007 | 22.13 | 22.16 | 21.41 | 21.54 | 52,687 | -0.65(-2.92%) |
Aug 31, 2007 | 22.11 | 22.31 | 21.94 | 22.19 | 55,959 | +0.29(+1.34%) |
Aug 30, 2007 | 21.63 | 22.22 | 21.54 | 21.89 | 56,636 | -0.18(-0.80%) |
Aug 29, 2007 | 21.58 | 22.42 | 21.19 | 22.07 | 89,692 | +0.62(+2.89%) |
Aug 28, 2007 | 21.92 | 21.92 | 21.45 | 21.45 | 96,687 | -0.58(-2.62%) |
Aug 27, 2007 | 22.37 | 22.50 | 21.68 | 22.03 | 82,471 | -0.37(-1.66%) |
Aug 24, 2007 | 22.29 | 22.46 | 22.00 | 22.40 | 71,302 | +0.09(+0.40%) |
Aug 23, 2007 | 22.74 | 22.97 | 22.03 | 22.31 | 50,994 | -0.34(-1.49%) |
Aug 22, 2007 | 22.16 | 22.98 | 22.07 | 22.65 | 28,205 | +0.66(+2.98%) |
Aug 21, 2007 | 21.96 | 22.89 | 21.64 | 21.99 | 51,897 | -0.06(-0.28%) |
Aug 20, 2007 | 23.27 | 23.28 | 21.68 | 22.05 | 64,533 | -1.12(-4.82%) |
Aug 17, 2007 | 22.82 | 24.37 | 22.82 | 23.17 | 112,707 | +1.05(+4.73%) |
Aug 16, 2007 | 20.08 | 22.12 | 20.08 | 22.12 | 95,784 | +1.75(+8.62%) |
Aug 15, 2007 | 20.01 | 21.49 | 19.94 | 20.37 | 39,261 | +0.41(+2.04%) |
Aug 14, 2007 | 20.40 | 20.57 | 19.72 | 19.96 | 47,271 | -0.52(-2.55%) |
Aug 13, 2007 | 22.02 | 22.09 | 20.48 | 20.48 | 79,087 | -1.53(-6.96%) |
Aug 10, 2007 | 18.52 | 22.15 | 18.52 | 22.02 | 152,082 | +3.28(+17.50%) |
Aug 09, 2007 | 19.46 | 19.94 | 18.47 | 18.74 | 114,625 | -0.93(-4.73%) |
Aug 08, 2007 | 19.54 | 20.51 | 18.84 | 19.67 | 92,174 | +0.31(+1.60%) |
Aug 07, 2007 | 19.88 | 19.89 | 18.54 | 19.36 | 92,061 | -0.67(-3.36%) |
Aug 06, 2007 | 19.67 | 20.10 | 19.01 | 20.03 | 88,451 | +0.30(+1.53%) |
Aug 03, 2007 | 20.18 | 20.86 | 19.73 | 19.73 | 56,410 | -1.13(-5.44%) |
Aug 02, 2007 | 21.28 | 21.41 | 20.49 | 20.86 | 93,979 | -0.38(-1.79%) |
Aug 01, 2007 | 21.05 | 21.69 | 20.78 | 21.25 | 60,697 | +0.24(+1.14%) |
Jul 31, 2007 | 21.58 | 21.68 | 20.94 | 21.01 | 55,056 | -0.43(-1.98%) |
Jul 30, 2007 | 21.72 | 21.72 | 21.18 | 21.43 | 60,584 | -0.28(-1.31%) |
Jul 27, 2007 | 22.07 | 22.25 | 21.58 | 21.72 | 104,246 | -0.49(-2.20%) |
Jul 26, 2007 | 22.82 | 23.06 | 21.70 | 22.20 | 111,692 | -0.78(-3.39%) |
Jul 25, 2007 | 22.91 | 23.43 | 22.44 | 22.98 | 63,856 | +0.16(+0.70%) |
Jul 24, 2007 | 23.76 | 23.86 | 22.78 | 22.82 | 83,825 | -1.38(-5.71%) |
Jul 23, 2007 | 24.37 | 24.54 | 23.99 | 24.21 | 33,169 | -0.06(-0.26%) |
Jul 20, 2007 | 24.63 | 24.63 | 23.66 | 24.27 | 92,738 | -0.42(-1.69%) |
Jul 19, 2007 | 24.55 | 24.73 | 24.55 | 24.69 | 17,938 | +0.34(+1.38%) |
Jul 18, 2007 | 24.06 | 24.37 | 23.91 | 24.35 | 60,359 | +0.20(+0.81%) |
Jul 17, 2007 | 24.17 | 24.32 | 24.07 | 24.15 | 34,297 | +0.08(+0.33%) |
Jul 16, 2007 | 24.09 | 24.42 | 23.83 | 24.07 | 45,353 | -0.11(-0.44%) |
Jul 13, 2007 | 24.02 | 24.18 | 23.64 | 24.18 | 27,528 | +0.11(+0.44%) |
Jul 12, 2007 | 23.93 | 24.20 | 23.85 | 24.07 | 44,225 | +0.32(+1.34%) |
Jul 11, 2007 | 23.87 | 24.19 | 23.55 | 23.75 | 48,400 | -0.08(-0.33%) |
Jul 10, 2007 | 24.83 | 24.86 | 23.76 | 23.83 | 85,856 | -1.21(-4.85%) |
Jul 09, 2007 | 25.23 | 25.25 | 24.51 | 25.05 | 48,287 | -0.19(-0.74%) |
Jul 06, 2007 | 24.73 | 25.33 | 24.73 | 25.23 | 46,143 | +0.18(+0.71%) |
Jul 05, 2007 | 25.79 | 25.79 | 24.72 | 25.06 | 53,138 | -0.68(-2.65%) |
Jul 03, 2007 | 25.97 | 26.08 | 25.62 | 25.74 | 15,907 | -0.17(-0.65%) |