Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 22.64 | 22.90 | 22.53 | 22.53 | 416,366 | -0.17(-0.75%) |
Sep 27, 2007 | 22.82 | 22.82 | 22.43 | 22.70 | 415,774 | +0.04(+0.20%) |
Sep 26, 2007 | 22.33 | 22.78 | 22.24 | 22.65 | 408,507 | +0.43(+1.93%) |
Sep 25, 2007 | 21.96 | 22.27 | 21.64 | 22.22 | 711,684 | +0.07(+0.32%) |
Sep 24, 2007 | 22.45 | 22.56 | 21.97 | 22.15 | 545,971 | -0.35(-1.55%) |
Sep 21, 2007 | 22.53 | 22.79 | 22.33 | 22.50 | 1,008,183 | +0.35(+1.58%) |
Sep 20, 2007 | 22.12 | 22.32 | 22.00 | 22.15 | 378,681 | -0.03(-0.12%) |
Sep 19, 2007 | 21.87 | 22.39 | 21.72 | 22.18 | 408,324 | +0.38(+1.77%) |
Sep 18, 2007 | 20.86 | 21.81 | 20.68 | 21.79 | 434,356 | +1.05(+5.05%) |
Sep 17, 2007 | 20.80 | 20.94 | 20.70 | 20.75 | 467,654 | -0.15(-0.73%) |
Sep 14, 2007 | 20.92 | 21.09 | 20.74 | 20.90 | 305,772 | -0.11(-0.51%) |
Sep 13, 2007 | 20.88 | 21.30 | 20.60 | 21.01 | 288,932 | +0.27(+1.29%) |
Sep 12, 2007 | 21.15 | 21.18 | 20.70 | 20.74 | 369,203 | -0.45(-2.11%) |
Sep 11, 2007 | 20.69 | 21.22 | 20.61 | 21.19 | 299,561 | +0.56(+2.73%) |
Sep 10, 2007 | 21.07 | 21.20 | 20.54 | 20.62 | 292,923 | -0.32(-1.54%) |
Sep 07, 2007 | 21.28 | 21.46 | 20.87 | 20.94 | 479,667 | -0.46(-2.13%) |
Sep 06, 2007 | 21.64 | 21.75 | 21.27 | 21.40 | 385,670 | -0.26(-1.20%) |
Sep 05, 2007 | 22.35 | 22.39 | 21.58 | 21.66 | 663,771 | -0.79(-3.51%) |
Sep 04, 2007 | 22.41 | 22.63 | 22.30 | 22.45 | 380,769 | -0.04(-0.20%) |
Aug 31, 2007 | 22.38 | 22.64 | 21.98 | 22.49 | 232,232 | +0.39(+1.78%) |
Aug 30, 2007 | 22.03 | 22.54 | 21.83 | 22.10 | 384,760 | -0.19(-0.84%) |
Aug 29, 2007 | 21.41 | 22.35 | 21.19 | 22.29 | 409,902 | +1.04(+4.89%) |
Aug 28, 2007 | 22.25 | 22.31 | 21.24 | 21.25 | 552,501 | -1.07(-4.77%) |
Aug 27, 2007 | 22.71 | 22.72 | 22.25 | 22.31 | 310,014 | -0.46(-2.00%) |
Aug 24, 2007 | 22.22 | 22.79 | 22.19 | 22.77 | 195,091 | +0.53(+2.37%) |
Aug 23, 2007 | 22.67 | 22.67 | 22.09 | 22.24 | 299,387 | -0.28(-1.23%) |
Aug 22, 2007 | 22.61 | 22.70 | 22.21 | 22.52 | 607,391 | +0.16(+0.72%) |
Aug 21, 2007 | 22.30 | 22.71 | 21.88 | 22.36 | 477,669 | +0.02(+0.08%) |
Aug 20, 2007 | 22.38 | 22.61 | 22.12 | 22.34 | 458,356 | +0.08(+0.36%) |
Aug 17, 2007 | 22.47 | 22.49 | 21.50 | 22.26 | 1,039,561 | +0.38(+1.72%) |
Aug 16, 2007 | 20.25 | 22.03 | 19.91 | 21.88 | 902,934 | +1.53(+7.52%) |
Aug 15, 2007 | 21.50 | 21.92 | 20.30 | 20.35 | 695,335 | -1.24(-5.76%) |
Aug 14, 2007 | 22.02 | 22.63 | 21.56 | 21.60 | 516,128 | -0.28(-1.27%) |
Aug 13, 2007 | 22.51 | 22.76 | 21.40 | 21.88 | 778,242 | -0.57(-2.55%) |
Aug 10, 2007 | 21.53 | 22.56 | 21.12 | 22.45 | 1,433,180 | +0.68(+3.13%) |
Aug 09, 2007 | 21.59 | 21.88 | 20.52 | 21.77 | 1,552,010 | +0.96(+4.60%) |
Aug 08, 2007 | 21.11 | 21.46 | 20.59 | 20.81 | 1,359,459 | +0.43(+2.11%) |
Aug 07, 2007 | 20.07 | 20.77 | 19.98 | 20.38 | 1,304,594 | +0.12(+0.57%) |
Aug 06, 2007 | 19.66 | 20.31 | 19.04 | 20.26 | 1,441,427 | +0.63(+3.19%) |
Aug 03, 2007 | 19.72 | 20.34 | 19.58 | 19.64 | 920,809 | -0.61(-3.01%) |
Aug 02, 2007 | 20.29 | 20.66 | 20.00 | 20.25 | 763,362 | +0.09(+0.44%) |
Aug 01, 2007 | 19.88 | 20.23 | 19.73 | 20.16 | 669,999 | +0.19(+0.94%) |
Jul 31, 2007 | 20.59 | 20.87 | 19.95 | 19.97 | 788,570 | -0.32(-1.59%) |
Jul 30, 2007 | 20.56 | 20.57 | 19.60 | 20.29 | 938,788 | +0.53(+2.67%) |
Jul 27, 2007 | 20.07 | 20.24 | 19.49 | 19.76 | 776,441 | -0.33(-1.65%) |
Jul 26, 2007 | 20.42 | 20.64 | 19.58 | 20.09 | 928,952 | -0.59(-2.86%) |
Jul 25, 2007 | 20.72 | 20.86 | 20.40 | 20.68 | 727,638 | +0.12(+0.57%) |
Jul 24, 2007 | 20.94 | 21.26 | 20.55 | 20.57 | 705,876 | -0.55(-2.63%) |
Jul 23, 2007 | 21.01 | 21.46 | 20.72 | 21.12 | 871,532 | +0.12(+0.55%) |
Jul 20, 2007 | 21.47 | 21.55 | 20.74 | 21.01 | 798,466 | -0.46(-2.13%) |
Jul 19, 2007 | 21.36 | 21.52 | 21.22 | 21.46 | 440,442 | +0.20(+0.93%) |
Jul 18, 2007 | 21.19 | 21.36 | 20.94 | 21.27 | 548,182 | +0.00(+0.00%) |
Jul 17, 2007 | 21.30 | 21.50 | 21.18 | 21.27 | 501,019 | -0.04(-0.17%) |
Jul 16, 2007 | 21.35 | 21.51 | 21.16 | 21.30 | 507,712 | -0.13(-0.63%) |
Jul 13, 2007 | 21.76 | 21.79 | 21.35 | 21.44 | 544,427 | -0.29(-1.32%) |
Jul 12, 2007 | 21.57 | 21.72 | 21.41 | 21.72 | 614,449 | +0.29(+1.34%) |
Jul 11, 2007 | 21.53 | 21.75 | 21.25 | 21.44 | 531,771 | -0.15(-0.70%) |
Jul 10, 2007 | 21.96 | 22.06 | 21.49 | 21.59 | 730,678 | -0.43(-1.95%) |
Jul 09, 2007 | 21.79 | 22.07 | 21.75 | 22.02 | 696,133 | +0.15(+0.70%) |
Jul 06, 2007 | 21.70 | 21.97 | 21.59 | 21.87 | 523,230 | +0.07(+0.33%) |
Jul 05, 2007 | 21.62 | 21.88 | 21.36 | 21.79 | 826,027 | +0.24(+1.12%) |
Jul 03, 2007 | 21.45 | 21.58 | 21.36 | 21.55 | 958,401 | +0.17(+0.80%) |