Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 19.53 | 19.56 | 19.25 | 19.41 | 765,631 | -0.08(-0.39%) |
Sep 27, 2007 | 19.23 | 19.53 | 19.23 | 19.48 | 945,719 | +0.25(+1.28%) |
Sep 26, 2007 | 19.14 | 19.34 | 18.98 | 19.24 | 873,762 | +0.18(+0.94%) |
Sep 25, 2007 | 19.16 | 19.20 | 18.76 | 19.06 | 1,317,475 | -0.16(-0.84%) |
Sep 24, 2007 | 18.92 | 19.51 | 18.92 | 19.22 | 1,914,785 | +0.23(+1.21%) |
Sep 21, 2007 | 18.88 | 19.20 | 18.66 | 18.99 | 2,372,986 | +0.33(+1.77%) |
Sep 20, 2007 | 19.34 | 19.34 | 18.42 | 18.66 | 1,133,193 | -0.56(-2.92%) |
Sep 19, 2007 | 19.22 | 19.71 | 19.14 | 19.22 | 2,157,784 | +0.22(+1.16%) |
Sep 18, 2007 | 18.25 | 19.14 | 18.14 | 19.00 | 3,356,528 | +0.76(+4.14%) |
Sep 17, 2007 | 18.61 | 18.64 | 18.13 | 18.24 | 1,456,937 | -0.44(-2.36%) |
Sep 14, 2007 | 18.58 | 18.90 | 18.47 | 18.69 | 958,099 | -0.07(-0.36%) |
Sep 13, 2007 | 19.10 | 19.10 | 18.66 | 18.75 | 875,293 | -0.19(-0.99%) |
Sep 12, 2007 | 19.04 | 19.20 | 18.81 | 18.94 | 973,529 | -0.20(-1.02%) |
Sep 11, 2007 | 19.21 | 19.24 | 18.85 | 19.14 | 985,904 | +0.09(+0.49%) |
Sep 10, 2007 | 19.78 | 19.84 | 18.80 | 19.04 | 1,539,979 | -0.67(-3.40%) |
Sep 07, 2007 | 20.03 | 20.18 | 19.57 | 19.71 | 1,295,212 | -0.68(-3.33%) |
Sep 06, 2007 | 20.74 | 20.74 | 20.29 | 20.39 | 826,881 | -0.33(-1.60%) |
Sep 05, 2007 | 20.97 | 20.97 | 20.69 | 20.72 | 1,044,085 | -0.41(-1.93%) |
Sep 04, 2007 | 21.22 | 21.26 | 20.98 | 21.13 | 802,970 | -0.22(-1.03%) |
Aug 31, 2007 | 21.28 | 21.52 | 21.08 | 21.35 | 921,702 | +0.23(+1.09%) |
Aug 30, 2007 | 21.19 | 21.31 | 20.88 | 21.12 | 775,407 | -0.07(-0.32%) |
Aug 29, 2007 | 20.97 | 21.22 | 20.83 | 21.19 | 978,948 | +0.39(+1.88%) |
Aug 28, 2007 | 20.93 | 21.05 | 20.76 | 20.80 | 1,471,661 | -0.29(-1.37%) |
Aug 27, 2007 | 21.28 | 21.29 | 21.00 | 21.09 | 993,696 | -0.31(-1.47%) |
Aug 24, 2007 | 21.42 | 21.57 | 21.09 | 21.40 | 909,923 | -0.10(-0.47%) |
Aug 23, 2007 | 21.74 | 21.98 | 21.33 | 21.50 | 959,866 | -0.20(-0.94%) |
Aug 22, 2007 | 21.65 | 21.95 | 21.52 | 21.71 | 2,010,665 | +0.14(+0.67%) |
Aug 21, 2007 | 21.24 | 21.58 | 21.15 | 21.56 | 1,597,342 | +0.41(+1.93%) |
Aug 20, 2007 | 21.18 | 21.35 | 20.95 | 21.16 | 1,353,379 | +0.10(+0.48%) |
Aug 17, 2007 | 21.27 | 21.81 | 20.65 | 21.05 | 2,272,242 | +0.39(+1.89%) |
Aug 16, 2007 | 21.49 | 21.39 | 19.99 | 20.66 | 2,580,638 | -0.82(-3.83%) |
Aug 15, 2007 | 21.19 | 21.95 | 21.14 | 21.49 | 1,695,458 | +0.26(+1.24%) |
Aug 14, 2007 | 22.15 | 22.18 | 20.90 | 21.22 | 1,731,269 | -1.10(-4.91%) |
Aug 13, 2007 | 22.29 | 22.69 | 22.06 | 22.32 | 1,777,089 | +0.31(+1.43%) |
Aug 10, 2007 | 21.65 | 22.56 | 20.49 | 22.01 | 3,695,408 | +0.10(+0.47%) |
Aug 09, 2007 | 23.13 | 23.13 | 21.36 | 21.90 | 2,798,912 | -1.22(-5.29%) |
Aug 08, 2007 | 23.26 | 23.75 | 22.85 | 23.13 | 1,640,218 | -0.08(-0.37%) |
Aug 07, 2007 | 23.82 | 23.60 | 22.79 | 23.21 | 1,813,486 | -0.61(-2.57%) |
Aug 06, 2007 | 23.35 | 23.82 | 22.91 | 23.82 | 1,510,060 | +0.53(+2.30%) |
Aug 03, 2007 | 23.67 | 24.07 | 23.28 | 23.29 | 2,275,056 | -0.61(-2.56%) |
Aug 02, 2007 | 24.03 | 24.03 | 23.67 | 23.90 | 2,151,318 | -0.06(-0.25%) |
Aug 01, 2007 | 23.64 | 24.02 | 23.45 | 23.96 | 2,326,106 | +0.22(+0.93%) |
Jul 31, 2007 | 23.97 | 24.22 | 23.74 | 23.74 | 2,579,706 | -0.23(-0.96%) |
Jul 30, 2007 | 23.68 | 24.20 | 23.25 | 23.97 | 1,967,554 | +0.21(+0.89%) |
Jul 27, 2007 | 24.41 | 24.43 | 23.24 | 23.75 | 3,380,321 | -0.48(-1.96%) |
Jul 26, 2007 | 24.75 | 24.80 | 23.71 | 24.23 | 2,676,595 | -0.78(-3.12%) |
Jul 25, 2007 | 25.11 | 25.23 | 24.71 | 25.01 | 1,451,412 | -0.10(-0.41%) |
Jul 24, 2007 | 25.30 | 25.56 | 25.09 | 25.11 | 1,721,842 | -0.31(-1.24%) |
Jul 23, 2007 | 25.27 | 25.77 | 25.27 | 25.43 | 1,942,523 | -0.31(-1.22%) |
Jul 20, 2007 | 25.80 | 26.74 | 25.30 | 25.74 | 5,135,594 | -2.11(-7.56%) |
Jul 19, 2007 | 27.57 | 27.90 | 27.42 | 27.85 | 995,085 | +0.45(+1.64%) |
Jul 18, 2007 | 27.72 | 27.89 | 27.35 | 27.40 | 1,821,849 | -0.44(-1.59%) |
Jul 17, 2007 | 27.39 | 28.29 | 27.39 | 27.84 | 762,922 | -0.28(-1.00%) |
Jul 16, 2007 | 28.17 | 28.54 | 28.06 | 28.12 | 732,179 | +0.12(+0.42%) |
Jul 13, 2007 | 27.77 | 28.08 | 27.63 | 28.00 | 775,054 | +0.14(+0.52%) |
Jul 12, 2007 | 27.46 | 27.85 | 27.35 | 27.85 | 874,468 | +0.51(+1.86%) |
Jul 11, 2007 | 27.23 | 27.40 | 27.17 | 27.35 | 1,202,630 | +0.12(+0.44%) |
Jul 10, 2007 | 27.61 | 27.64 | 27.23 | 27.23 | 1,320,301 | -0.39(-1.41%) |
Jul 09, 2007 | 27.80 | 27.90 | 27.47 | 27.62 | 1,104,982 | -0.21(-0.76%) |
Jul 06, 2007 | 27.62 | 27.88 | 27.46 | 27.83 | 1,113,228 | +0.21(+0.77%) |
Jul 05, 2007 | 27.97 | 27.97 | 27.40 | 27.62 | 1,170,120 | -0.36(-1.30%) |
Jul 03, 2007 | 28.03 | 28.30 | 27.92 | 27.98 | 538,768 | -0.03(-0.12%) |