Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 22.71 | 23.03 | 22.49 | 22.50 | 254,034 | -0.23(-1.02%) |
Sep 27, 2007 | 23.29 | 23.35 | 22.57 | 22.73 | 305,880 | -0.45(-1.95%) |
Sep 26, 2007 | 24.10 | 24.17 | 22.99 | 23.19 | 483,341 | -0.71(-2.98%) |
Sep 25, 2007 | 23.82 | 24.04 | 23.56 | 23.90 | 455,288 | -0.08(-0.32%) |
Sep 24, 2007 | 24.30 | 24.35 | 23.82 | 23.98 | 321,258 | -0.35(-1.42%) |
Sep 21, 2007 | 24.75 | 24.79 | 24.22 | 24.32 | 785,897 | -0.23(-0.94%) |
Sep 20, 2007 | 23.66 | 24.70 | 23.52 | 24.55 | 507,965 | +0.84(+3.53%) |
Sep 19, 2007 | 23.32 | 23.95 | 23.32 | 23.72 | 318,141 | +0.56(+2.41%) |
Sep 18, 2007 | 22.67 | 23.18 | 22.56 | 23.16 | 254,658 | +0.64(+2.82%) |
Sep 17, 2007 | 22.52 | 22.76 | 22.42 | 22.52 | 369,571 | -0.02(-0.09%) |
Sep 14, 2007 | 22.23 | 22.54 | 22.12 | 22.54 | 626,619 | +0.12(+0.52%) |
Sep 13, 2007 | 22.62 | 22.66 | 22.22 | 22.43 | 221,618 | -0.13(-0.55%) |
Sep 12, 2007 | 22.50 | 22.71 | 22.38 | 22.55 | 138,290 | +0.05(+0.21%) |
Sep 11, 2007 | 21.96 | 22.51 | 21.90 | 22.50 | 195,539 | +0.61(+2.77%) |
Sep 10, 2007 | 22.25 | 22.25 | 21.66 | 21.90 | 228,163 | -0.18(-0.83%) |
Sep 07, 2007 | 22.03 | 22.15 | 21.82 | 22.08 | 273,983 | -0.22(-0.99%) |
Sep 06, 2007 | 22.49 | 22.53 | 22.03 | 22.30 | 148,057 | -0.11(-0.47%) |
Sep 05, 2007 | 22.44 | 22.58 | 22.22 | 22.41 | 174,655 | -0.01(-0.04%) |
Sep 04, 2007 | 22.20 | 22.65 | 22.19 | 22.42 | 134,965 | +0.12(+0.52%) |
Aug 31, 2007 | 22.30 | 22.45 | 21.95 | 22.30 | 134,030 | +0.13(+0.56%) |
Aug 30, 2007 | 22.18 | 22.46 | 22.14 | 22.18 | 171,226 | -0.31(-1.37%) |
Aug 29, 2007 | 22.36 | 22.56 | 22.11 | 22.48 | 233,254 | +0.34(+1.52%) |
Aug 28, 2007 | 22.49 | 22.58 | 22.14 | 22.15 | 141,823 | -0.53(-2.33%) |
Aug 27, 2007 | 22.65 | 22.84 | 22.31 | 22.68 | 144,524 | -0.09(-0.38%) |
Aug 24, 2007 | 22.56 | 22.82 | 22.49 | 22.76 | 308,374 | +0.17(+0.77%) |
Aug 23, 2007 | 22.94 | 23.08 | 22.57 | 22.59 | 276,269 | -0.23(-1.01%) |
Aug 22, 2007 | 23.13 | 23.23 | 22.44 | 22.82 | 254,866 | -0.19(-0.84%) |
Aug 21, 2007 | 23.01 | 23.41 | 22.87 | 23.01 | 493,835 | -0.14(-0.62%) |
Aug 20, 2007 | 23.10 | 23.54 | 22.87 | 23.16 | 454,665 | +0.12(+0.50%) |
Aug 17, 2007 | 22.66 | 23.52 | 22.66 | 23.04 | 613,424 | +0.50(+2.22%) |
Aug 16, 2007 | 22.42 | 23.12 | 22.01 | 22.54 | 597,527 | +0.11(+0.47%) |
Aug 15, 2007 | 22.58 | 23.07 | 22.40 | 22.44 | 611,450 | -0.31(-1.35%) |
Aug 14, 2007 | 22.48 | 22.94 | 22.44 | 22.74 | 321,154 | +0.17(+0.77%) |
Aug 13, 2007 | 22.14 | 23.00 | 22.04 | 22.57 | 1,047,725 | +0.73(+3.35%) |
Aug 10, 2007 | 22.13 | 22.27 | 21.67 | 21.84 | 651,035 | -0.29(-1.30%) |
Aug 09, 2007 | 21.46 | 22.31 | 20.93 | 22.13 | 693,634 | +0.24(+1.10%) |
Aug 08, 2007 | 22.23 | 22.73 | 21.46 | 21.89 | 649,061 | -0.19(-0.87%) |
Aug 07, 2007 | 22.33 | 22.44 | 21.84 | 22.08 | 445,418 | -0.44(-1.97%) |
Aug 06, 2007 | 22.46 | 22.78 | 21.51 | 22.52 | 804,599 | +0.70(+3.22%) |
Aug 03, 2007 | 22.30 | 22.43 | 21.74 | 21.82 | 580,487 | -0.06(-0.26%) |
Aug 02, 2007 | 22.11 | 22.13 | 21.49 | 21.88 | 769,065 | -0.16(-0.74%) |
Aug 01, 2007 | 22.83 | 22.83 | 19.97 | 22.04 | 978,527 | +2.26(+11.44%) |
Jul 31, 2007 | 20.16 | 20.32 | 19.49 | 19.78 | 1,146,741 | +1.19(+6.42%) |
Jul 30, 2007 | 18.38 | 18.62 | 18.16 | 18.59 | 490,199 | +0.27(+1.47%) |
Jul 27, 2007 | 18.43 | 18.91 | 18.00 | 18.32 | 498,095 | -0.15(-0.83%) |
Jul 26, 2007 | 18.00 | 18.60 | 17.90 | 18.47 | 477,731 | +0.23(+1.27%) |
Jul 25, 2007 | 18.21 | 18.34 | 18.07 | 18.24 | 297,776 | +0.09(+0.48%) |
Jul 24, 2007 | 17.94 | 18.33 | 17.94 | 18.15 | 290,088 | -0.02(-0.11%) |
Jul 23, 2007 | 18.09 | 18.40 | 18.05 | 18.17 | 150,446 | +0.13(+0.75%) |
Jul 20, 2007 | 18.07 | 18.17 | 17.85 | 18.04 | 248,008 | -0.07(-0.37%) |
Jul 19, 2007 | 18.12 | 18.23 | 18.04 | 18.10 | 100,367 | +0.03(+0.16%) |
Jul 18, 2007 | 18.00 | 18.10 | 17.92 | 18.08 | 224,007 | +0.08(+0.43%) |
Jul 17, 2007 | 17.77 | 18.09 | 17.76 | 18.00 | 226,605 | +0.18(+1.03%) |
Jul 16, 2007 | 17.93 | 18.00 | 17.76 | 17.82 | 129,251 | -0.19(-1.07%) |
Jul 13, 2007 | 18.00 | 18.05 | 17.75 | 18.01 | 105,458 | +0.16(+0.92%) |
Jul 12, 2007 | 17.53 | 17.84 | 17.53 | 17.84 | 126,445 | +0.41(+2.37%) |
Jul 11, 2007 | 17.32 | 17.49 | 17.28 | 17.43 | 142,966 | +0.11(+0.61%) |
Jul 10, 2007 | 17.44 | 17.50 | 17.32 | 17.32 | 129,874 | -0.22(-1.26%) |
Jul 09, 2007 | 17.53 | 17.61 | 17.32 | 17.55 | 176,110 | +0.02(+0.11%) |
Jul 06, 2007 | 17.34 | 17.61 | 17.29 | 17.53 | 150,654 | +0.13(+0.77%) |
Jul 05, 2007 | 17.51 | 17.51 | 17.29 | 17.39 | 202,812 | -0.12(-0.66%) |
Jul 03, 2007 | 17.55 | 17.58 | 17.32 | 17.51 | 65,456 | -0.04(-0.22%) |