Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 20.78 | 20.86 | 20.59 | 20.73 | 460,931 | -0.17(-0.83%) |
Sep 27, 2007 | 21.93 | 22.53 | 20.54 | 20.90 | 887,201 | -1.07(-4.88%) |
Sep 26, 2007 | 22.12 | 22.14 | 21.81 | 21.98 | 346,787 | -0.35(-1.56%) |
Sep 25, 2007 | 22.21 | 22.35 | 22.11 | 22.32 | 340,660 | -0.01(-0.03%) |
Sep 24, 2007 | 22.64 | 22.76 | 22.24 | 22.33 | 696,315 | -0.24(-1.07%) |
Sep 21, 2007 | 22.25 | 22.65 | 22.25 | 22.57 | 346,787 | +0.33(+1.48%) |
Sep 20, 2007 | 22.37 | 22.40 | 22.10 | 22.24 | 271,980 | -0.17(-0.75%) |
Sep 19, 2007 | 21.86 | 22.49 | 21.83 | 22.41 | 873,175 | +0.81(+3.73%) |
Sep 18, 2007 | 20.65 | 21.62 | 20.62 | 21.60 | 791,435 | +0.96(+4.66%) |
Sep 17, 2007 | 20.78 | 20.95 | 20.64 | 20.64 | 452,226 | -0.11(-0.51%) |
Sep 14, 2007 | 20.93 | 21.09 | 20.67 | 20.75 | 577,978 | +0.10(+0.48%) |
Sep 13, 2007 | 20.53 | 20.70 | 20.46 | 20.65 | 553,150 | +0.12(+0.60%) |
Sep 12, 2007 | 21.24 | 21.46 | 20.52 | 20.52 | 769,993 | -0.91(-4.23%) |
Sep 11, 2007 | 20.78 | 21.43 | 20.70 | 21.43 | 437,716 | +0.75(+3.63%) |
Sep 10, 2007 | 21.58 | 21.59 | 20.59 | 20.68 | 632,149 | -0.90(-4.17%) |
Sep 07, 2007 | 21.71 | 21.84 | 21.40 | 21.58 | 1,048,100 | -0.66(-2.96%) |
Sep 06, 2007 | 22.32 | 22.57 | 21.81 | 22.24 | 732,106 | +0.10(+0.45%) |
Sep 05, 2007 | 21.62 | 22.17 | 21.48 | 22.14 | 641,177 | +0.53(+2.47%) |
Sep 04, 2007 | 21.59 | 21.95 | 21.44 | 21.60 | 631,987 | +0.21(+0.99%) |
Aug 31, 2007 | 20.79 | 21.49 | 20.79 | 21.39 | 494,143 | +0.60(+2.89%) |
Aug 30, 2007 | 20.88 | 20.89 | 20.60 | 20.79 | 389,349 | -0.04(-0.21%) |
Aug 29, 2007 | 20.79 | 21.13 | 20.71 | 20.83 | 761,771 | +0.12(+0.60%) |
Aug 28, 2007 | 20.87 | 20.87 | 20.47 | 20.71 | 814,974 | +0.17(+0.81%) |
Aug 27, 2007 | 20.31 | 21.13 | 20.31 | 20.54 | 1,113,878 | +0.24(+1.16%) |
Aug 24, 2007 | 20.54 | 20.82 | 20.16 | 20.31 | 2,416,870 | +0.96(+4.97%) |
Aug 23, 2007 | 19.82 | 19.92 | 19.27 | 19.35 | 671,648 | -0.47(-2.38%) |
Aug 22, 2007 | 19.02 | 19.83 | 19.02 | 19.82 | 528,967 | +1.15(+6.15%) |
Aug 21, 2007 | 18.69 | 19.12 | 18.45 | 18.67 | 312,447 | -0.06(-0.33%) |
Aug 20, 2007 | 19.10 | 19.38 | 18.61 | 18.73 | 480,278 | -0.11(-0.56%) |
Aug 17, 2007 | 19.23 | 19.74 | 17.96 | 18.84 | 908,482 | +0.94(+5.27%) |
Aug 16, 2007 | 18.71 | 18.79 | 17.30 | 17.89 | 1,468,243 | -1.29(-6.73%) |
Aug 15, 2007 | 19.54 | 19.67 | 18.94 | 19.18 | 814,651 | -0.49(-2.49%) |
Aug 14, 2007 | 20.62 | 21.09 | 19.60 | 19.67 | 776,925 | -1.20(-5.74%) |
Aug 13, 2007 | 20.53 | 20.95 | 20.44 | 20.87 | 756,289 | +0.56(+2.75%) |
Aug 10, 2007 | 20.59 | 20.62 | 19.77 | 20.31 | 784,664 | -0.29(-1.39%) |
Aug 09, 2007 | 21.45 | 21.45 | 20.02 | 20.60 | 963,136 | -0.98(-4.54%) |
Aug 08, 2007 | 19.63 | 21.58 | 19.63 | 21.58 | 982,160 | +1.89(+9.61%) |
Aug 07, 2007 | 19.77 | 19.86 | 19.48 | 19.69 | 864,791 | -0.16(-0.81%) |
Aug 06, 2007 | 20.07 | 20.33 | 19.62 | 19.85 | 824,325 | -0.03(-0.17%) |
Aug 03, 2007 | 20.10 | 20.33 | 19.27 | 19.88 | 742,908 | +0.62(+3.21%) |
Aug 02, 2007 | 18.98 | 19.53 | 18.68 | 19.27 | 1,318,307 | +0.40(+2.10%) |
Aug 01, 2007 | 20.31 | 20.37 | 17.68 | 18.87 | 1,597,542 | -1.47(-7.23%) |
Jul 31, 2007 | 21.30 | 21.50 | 20.02 | 20.34 | 644,240 | -0.75(-3.56%) |
Jul 30, 2007 | 21.09 | 21.27 | 20.84 | 21.09 | 571,368 | +0.12(+0.56%) |
Jul 27, 2007 | 21.09 | 21.24 | 20.83 | 20.97 | 487,372 | -0.12(-0.56%) |
Jul 26, 2007 | 21.86 | 21.86 | 20.94 | 21.09 | 1,000,217 | -0.78(-3.55%) |
Jul 25, 2007 | 22.08 | 22.18 | 21.72 | 21.86 | 525,098 | -0.04(-0.17%) |
Jul 24, 2007 | 21.94 | 22.16 | 21.61 | 21.90 | 857,859 | -0.31(-1.40%) |
Jul 23, 2007 | 22.70 | 22.98 | 21.82 | 22.21 | 799,980 | -0.44(-1.94%) |
Jul 20, 2007 | 22.88 | 22.88 | 21.63 | 22.65 | 1,303,636 | -0.16(-0.71%) |
Jul 19, 2007 | 23.76 | 23.94 | 22.59 | 22.81 | 727,108 | -0.81(-3.41%) |
Jul 18, 2007 | 24.04 | 24.06 | 23.50 | 23.62 | 217,648 | -0.53(-2.18%) |
Jul 17, 2007 | 24.18 | 24.28 | 24.07 | 24.15 | 171,539 | +0.09(+0.39%) |
Jul 16, 2007 | 24.08 | 24.30 | 24.04 | 24.05 | 187,178 | +0.06(+0.26%) |
Jul 13, 2007 | 24.07 | 24.27 | 23.88 | 23.99 | 200,398 | +0.08(+0.34%) |
Jul 12, 2007 | 24.15 | 24.19 | 23.86 | 23.91 | 203,783 | -0.06(-0.26%) |
Jul 11, 2007 | 24.05 | 24.23 | 23.94 | 23.97 | 282,943 | -0.18(-0.74%) |
Jul 10, 2007 | 24.88 | 24.88 | 24.01 | 24.15 | 364,199 | -0.67(-2.70%) |
Jul 09, 2007 | 25.18 | 25.22 | 24.66 | 24.82 | 240,703 | -0.17(-0.69%) |
Jul 06, 2007 | 24.81 | 25.03 | 24.76 | 25.00 | 265,854 | +0.22(+0.88%) |
Jul 05, 2007 | 24.67 | 24.79 | 24.67 | 24.78 | 146,389 | +0.20(+0.83%) |
Jul 03, 2007 | 24.73 | 24.81 | 24.53 | 24.57 | 124,462 | -0.17(-0.68%) |