Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 23.15 | 23.24 | 22.29 | 22.39 | 332,006 | -0.81(-3.48%) |
Sep 27, 2007 | 23.09 | 23.24 | 22.73 | 23.20 | 175,673 | +0.21(+0.93%) |
Sep 26, 2007 | 22.60 | 23.21 | 22.59 | 22.98 | 294,435 | +0.49(+2.17%) |
Sep 25, 2007 | 22.46 | 22.61 | 22.26 | 22.50 | 391,375 | -0.07(-0.31%) |
Sep 24, 2007 | 22.92 | 23.13 | 22.53 | 22.57 | 426,579 | -0.31(-1.36%) |
Sep 21, 2007 | 23.44 | 23.44 | 22.88 | 22.88 | 590,383 | -0.35(-1.49%) |
Sep 20, 2007 | 23.29 | 23.63 | 23.06 | 23.22 | 383,471 | -0.19(-0.80%) |
Sep 19, 2007 | 23.05 | 23.95 | 22.97 | 23.41 | 826,422 | +0.51(+2.21%) |
Sep 18, 2007 | 22.73 | 23.01 | 22.38 | 22.90 | 374,771 | +0.25(+1.10%) |
Sep 17, 2007 | 22.98 | 23.19 | 22.59 | 22.66 | 516,228 | -0.39(-1.69%) |
Sep 14, 2007 | 23.13 | 23.17 | 22.80 | 23.05 | 343,827 | -0.32(-1.37%) |
Sep 13, 2007 | 23.15 | 24.19 | 22.60 | 23.36 | 716,707 | +0.31(+1.35%) |
Sep 12, 2007 | 22.61 | 23.27 | 22.58 | 23.05 | 256,409 | +0.40(+1.76%) |
Sep 11, 2007 | 22.37 | 22.92 | 22.26 | 22.66 | 437,040 | +0.35(+1.59%) |
Sep 10, 2007 | 22.89 | 22.89 | 21.99 | 22.30 | 310,837 | -0.50(-2.18%) |
Sep 07, 2007 | 22.73 | 22.89 | 22.38 | 22.80 | 336,916 | -0.26(-1.12%) |
Sep 06, 2007 | 22.87 | 23.31 | 22.51 | 23.05 | 241,458 | +0.21(+0.93%) |
Sep 05, 2007 | 22.40 | 23.00 | 22.34 | 22.84 | 238,675 | +0.26(+1.14%) |
Sep 04, 2007 | 22.36 | 22.89 | 22.34 | 22.58 | 265,479 | +0.17(+0.75%) |
Aug 31, 2007 | 22.54 | 24.80 | 22.34 | 22.42 | 238,385 | +0.18(+0.80%) |
Aug 30, 2007 | 22.07 | 22.64 | 21.98 | 22.24 | 182,169 | -0.10(-0.44%) |
Aug 29, 2007 | 22.13 | 22.46 | 21.85 | 22.34 | 212,713 | +0.38(+1.74%) |
Aug 28, 2007 | 21.97 | 22.36 | 21.82 | 21.95 | 257,683 | -0.21(-0.96%) |
Aug 27, 2007 | 22.21 | 22.33 | 21.79 | 22.17 | 229,019 | -0.16(-0.72%) |
Aug 24, 2007 | 22.11 | 22.34 | 21.38 | 22.33 | 261,088 | +0.20(+0.92%) |
Aug 23, 2007 | 23.02 | 23.02 | 21.95 | 22.12 | 325,259 | -0.72(-3.15%) |
Aug 22, 2007 | 22.66 | 22.89 | 22.12 | 22.84 | 359,515 | +0.44(+1.98%) |
Aug 21, 2007 | 23.91 | 23.91 | 22.16 | 22.40 | 451,340 | -1.70(-7.07%) |
Aug 20, 2007 | 23.88 | 24.13 | 23.16 | 24.10 | 388,153 | +0.29(+1.23%) |
Aug 17, 2007 | 23.81 | 23.95 | 22.42 | 23.81 | 842,912 | +0.81(+3.51%) |
Aug 16, 2007 | 22.02 | 23.27 | 21.87 | 23.00 | 803,003 | +0.87(+3.93%) |
Aug 15, 2007 | 21.79 | 22.45 | 21.64 | 22.13 | 366,067 | +0.27(+1.26%) |
Aug 14, 2007 | 21.82 | 22.51 | 21.82 | 21.86 | 508,966 | +0.09(+0.41%) |
Aug 13, 2007 | 22.29 | 22.55 | 21.71 | 21.77 | 469,479 | -0.16(-0.73%) |
Aug 10, 2007 | 21.62 | 23.72 | 21.40 | 21.93 | 726,012 | +0.26(+1.19%) |
Aug 09, 2007 | 20.90 | 22.01 | 20.05 | 21.67 | 917,346 | +0.43(+2.05%) |
Aug 08, 2007 | 21.67 | 24.10 | 21.00 | 21.24 | 1,389,678 | -0.20(-0.91%) |
Aug 07, 2007 | 21.57 | 22.18 | 20.19 | 21.43 | 1,626,538 | +2.08(+10.77%) |
Aug 06, 2007 | 18.57 | 19.58 | 18.43 | 19.35 | 650,939 | +0.76(+4.11%) |
Aug 03, 2007 | 18.70 | 19.27 | 18.46 | 18.58 | 403,274 | -0.69(-3.59%) |
Aug 02, 2007 | 18.94 | 19.36 | 18.81 | 19.28 | 268,667 | +0.49(+2.60%) |
Aug 01, 2007 | 18.54 | 18.95 | 18.49 | 18.79 | 331,964 | +0.21(+1.15%) |
Jul 31, 2007 | 18.82 | 19.10 | 18.55 | 18.57 | 333,057 | -0.21(-1.13%) |
Jul 30, 2007 | 19.24 | 19.33 | 18.62 | 18.79 | 449,051 | -0.48(-2.49%) |
Jul 27, 2007 | 19.62 | 19.98 | 19.24 | 19.27 | 332,040 | -0.44(-2.25%) |
Jul 26, 2007 | 19.91 | 20.32 | 19.49 | 19.71 | 522,674 | -0.39(-1.94%) |
Jul 25, 2007 | 20.10 | 20.61 | 19.91 | 20.10 | 573,142 | +0.10(+0.49%) |
Jul 24, 2007 | 20.18 | 20.39 | 19.94 | 20.00 | 608,661 | -0.45(-2.21%) |
Jul 23, 2007 | 20.66 | 20.84 | 20.28 | 20.46 | 390,021 | -0.18(-0.86%) |
Jul 20, 2007 | 20.80 | 20.92 | 20.40 | 20.63 | 578,213 | -0.22(-1.06%) |
Jul 19, 2007 | 20.47 | 20.96 | 20.46 | 20.85 | 491,820 | +0.42(+2.04%) |
Jul 18, 2007 | 19.99 | 20.46 | 19.85 | 20.44 | 423,039 | +0.35(+1.77%) |
Jul 17, 2007 | 20.14 | 20.25 | 19.77 | 20.08 | 636,926 | -0.05(-0.26%) |
Jul 16, 2007 | 20.25 | 20.52 | 20.10 | 20.14 | 279,375 | -0.15(-0.74%) |
Jul 13, 2007 | 20.65 | 20.65 | 20.05 | 20.29 | 431,074 | -0.36(-1.76%) |
Jul 12, 2007 | 19.85 | 20.76 | 19.62 | 20.65 | 761,761 | +1.01(+5.15%) |
Jul 11, 2007 | 19.57 | 19.72 | 19.56 | 19.64 | 224,348 | +0.04(+0.18%) |
Jul 10, 2007 | 19.68 | 19.84 | 19.58 | 19.60 | 336,877 | -0.17(-0.85%) |
Jul 09, 2007 | 19.78 | 19.86 | 19.74 | 19.77 | 352,487 | +0.05(+0.27%) |
Jul 06, 2007 | 19.91 | 19.93 | 19.56 | 19.72 | 300,012 | -0.23(-1.16%) |
Jul 05, 2007 | 19.85 | 20.12 | 19.79 | 19.95 | 298,215 | +0.08(+0.40%) |
Jul 03, 2007 | 19.96 | 20.27 | 19.77 | 19.87 | 184,938 | -0.09(-0.44%) |