Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 20.70 | 20.70 | 20.31 | 20.52 | 1,764,992 | -0.14(-0.69%) |
Sep 27, 2007 | 20.56 | 20.82 | 20.06 | 20.66 | 2,581,553 | -0.35(-1.67%) |
Sep 26, 2007 | 20.57 | 21.14 | 20.49 | 21.01 | 1,488,930 | +0.52(+2.52%) |
Sep 25, 2007 | 20.94 | 21.08 | 20.48 | 20.49 | 1,547,246 | -0.62(-2.94%) |
Sep 24, 2007 | 21.51 | 21.59 | 21.04 | 21.11 | 1,092,890 | -0.42(-1.94%) |
Sep 21, 2007 | 21.61 | 21.86 | 21.46 | 21.53 | 1,986,221 | +0.16(+0.73%) |
Sep 20, 2007 | 21.23 | 21.53 | 21.17 | 21.38 | 1,304,753 | +0.05(+0.25%) |
Sep 19, 2007 | 20.99 | 21.43 | 20.79 | 21.32 | 1,676,317 | +0.41(+1.97%) |
Sep 18, 2007 | 20.49 | 21.23 | 20.37 | 20.91 | 3,798,431 | +0.52(+2.57%) |
Sep 17, 2007 | 20.63 | 20.81 | 20.37 | 20.39 | 1,341,535 | -0.33(-1.59%) |
Sep 14, 2007 | 20.58 | 20.75 | 20.34 | 20.72 | 1,303,951 | +0.14(+0.69%) |
Sep 13, 2007 | 20.67 | 20.81 | 20.29 | 20.58 | 1,523,572 | +0.04(+0.18%) |
Sep 12, 2007 | 21.23 | 21.24 | 20.54 | 20.54 | 2,036,245 | -0.79(-3.72%) |
Sep 11, 2007 | 21.44 | 21.69 | 21.15 | 21.33 | 1,495,217 | -0.11(-0.52%) |
Sep 10, 2007 | 21.53 | 21.71 | 21.26 | 21.44 | 1,217,146 | -0.03(-0.14%) |
Sep 07, 2007 | 21.79 | 21.88 | 21.32 | 21.47 | 1,396,106 | -0.46(-2.08%) |
Sep 06, 2007 | 21.78 | 22.04 | 21.67 | 21.93 | 1,420,048 | +0.15(+0.69%) |
Sep 05, 2007 | 21.76 | 21.96 | 21.61 | 21.78 | 2,861,095 | -0.28(-1.25%) |
Sep 04, 2007 | 21.76 | 22.11 | 21.70 | 22.06 | 1,360,528 | +0.49(+2.29%) |
Aug 31, 2007 | 21.28 | 21.61 | 21.06 | 21.56 | 2,172,806 | +0.40(+1.91%) |
Aug 30, 2007 | 21.28 | 21.41 | 21.09 | 21.16 | 1,714,035 | -0.26(-1.22%) |
Aug 29, 2007 | 21.59 | 21.59 | 21.23 | 21.42 | 2,587,438 | -0.08(-0.38%) |
Aug 28, 2007 | 22.07 | 22.18 | 21.45 | 21.50 | 2,012,570 | -0.63(-2.84%) |
Aug 27, 2007 | 22.51 | 22.51 | 22.13 | 22.13 | 1,187,051 | -0.40(-1.79%) |
Aug 24, 2007 | 21.91 | 22.53 | 21.68 | 22.53 | 1,640,070 | +0.56(+2.55%) |
Aug 23, 2007 | 22.03 | 22.15 | 21.83 | 21.97 | 1,861,163 | -0.06(-0.27%) |
Aug 22, 2007 | 21.05 | 22.69 | 21.03 | 22.03 | 4,091,616 | +1.18(+5.67%) |
Aug 21, 2007 | 20.75 | 20.98 | 20.14 | 20.85 | 3,691,162 | +0.10(+0.50%) |
Aug 20, 2007 | 20.80 | 21.11 | 20.65 | 20.75 | 2,348,824 | -0.04(-0.18%) |
Aug 17, 2007 | 21.26 | 21.58 | 20.72 | 20.78 | 2,282,081 | +0.13(+0.62%) |
Aug 16, 2007 | 21.03 | 21.02 | 19.82 | 20.66 | 3,762,586 | -0.37(-1.78%) |
Aug 15, 2007 | 21.55 | 21.92 | 20.94 | 21.03 | 3,275,569 | -0.49(-2.26%) |
Aug 14, 2007 | 21.81 | 21.91 | 21.36 | 21.52 | 4,015,912 | -0.15(-0.69%) |
Aug 13, 2007 | 20.31 | 21.88 | 20.50 | 21.67 | 3,396,372 | +1.36(+6.70%) |
Aug 10, 2007 | 19.85 | 20.52 | 19.25 | 20.31 | 4,425,195 | +0.71(+3.62%) |
Aug 09, 2007 | 19.67 | 20.76 | 19.44 | 19.60 | 5,057,843 | -0.07(-0.38%) |
Aug 08, 2007 | 20.60 | 21.08 | 19.21 | 19.67 | 4,133,347 | -1.08(-5.19%) |
Aug 07, 2007 | 19.89 | 20.83 | 20.09 | 20.75 | 2,779,105 | +0.86(+4.32%) |
Aug 06, 2007 | 19.84 | 19.98 | 19.45 | 19.89 | 2,347,219 | +0.23(+1.18%) |
Aug 03, 2007 | 19.87 | 20.25 | 19.66 | 19.66 | 1,838,024 | -0.59(-2.92%) |
Aug 02, 2007 | 20.36 | 20.48 | 20.13 | 20.25 | 1,594,595 | -0.04(-0.22%) |
Aug 01, 2007 | 20.07 | 20.36 | 19.95 | 20.29 | 2,123,451 | +0.15(+0.74%) |
Jul 31, 2007 | 20.77 | 20.90 | 20.14 | 20.14 | 1,859,424 | -0.43(-2.11%) |
Jul 30, 2007 | 20.23 | 20.68 | 20.19 | 20.58 | 3,005,280 | +0.40(+2.00%) |
Jul 27, 2007 | 19.70 | 20.45 | 19.53 | 20.17 | 3,950,775 | +0.42(+2.12%) |
Jul 26, 2007 | 20.04 | 20.29 | 19.28 | 19.75 | 2,695,339 | -0.43(-2.15%) |
Jul 25, 2007 | 20.49 | 20.56 | 20.15 | 20.19 | 1,768,071 | -0.19(-0.95%) |
Jul 24, 2007 | 20.43 | 20.67 | 20.28 | 20.38 | 1,874,903 | -0.28(-1.34%) |
Jul 23, 2007 | 20.48 | 20.84 | 20.36 | 20.66 | 1,891,123 | +0.29(+1.43%) |
Jul 20, 2007 | 20.25 | 20.63 | 20.20 | 20.37 | 2,798,232 | +0.13(+0.63%) |
Jul 19, 2007 | 20.39 | 20.64 | 20.20 | 20.24 | 2,579,679 | -0.07(-0.37%) |
Jul 18, 2007 | 20.53 | 20.64 | 20.19 | 20.31 | 1,994,113 | -0.40(-1.91%) |
Jul 17, 2007 | 20.93 | 21.07 | 20.60 | 20.71 | 2,167,322 | -0.19(-0.89%) |
Jul 16, 2007 | 21.28 | 21.58 | 20.88 | 20.90 | 3,369,359 | -0.34(-1.62%) |
Jul 13, 2007 | 21.28 | 21.28 | 20.81 | 21.24 | 1,977,260 | -0.01(-0.07%) |
Jul 12, 2007 | 21.20 | 21.33 | 21.03 | 21.26 | 1,425,532 | +0.21(+0.99%) |
Jul 11, 2007 | 21.23 | 21.38 | 20.97 | 21.05 | 2,337,990 | -0.28(-1.30%) |
Jul 10, 2007 | 21.61 | 21.62 | 21.20 | 21.32 | 2,614,998 | -0.13(-0.63%) |
Jul 09, 2007 | 22.00 | 21.78 | 21.40 | 21.46 | 4,671,968 | -0.98(-4.37%) |
Jul 06, 2007 | 22.25 | 22.50 | 22.12 | 22.44 | 1,582,691 | +0.13(+0.57%) |
Jul 05, 2007 | 22.24 | 22.70 | 22.09 | 22.31 | 2,394,300 | +0.04(+0.17%) |
Jul 03, 2007 | 21.96 | 22.40 | 21.89 | 22.27 | 1,242,157 | +0.31(+1.43%) |