Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 29.15 | 29.60 | 27.00 | 27.00 | 574,121 | -2.15(-7.38%) |
Sep 27, 2007 | 30.59 | 31.65 | 28.84 | 29.15 | 148,764 | -1.32(-4.33%) |
Sep 26, 2007 | 28.15 | 30.52 | 27.92 | 30.47 | 58,014 | +2.70(+9.72%) |
Sep 25, 2007 | 24.78 | 28.00 | 24.78 | 27.77 | 61,740 | +0.22(+0.80%) |
Sep 24, 2007 | 26.93 | 27.75 | 26.69 | 27.55 | 13,982 | +0.36(+1.32%) |
Sep 21, 2007 | 26.30 | 27.19 | 26.25 | 27.19 | 43,094 | +0.76(+2.88%) |
Sep 20, 2007 | 26.56 | 26.83 | 26.08 | 26.43 | 44,683 | -0.27(-1.01%) |
Sep 19, 2007 | 25.96 | 26.88 | 25.96 | 26.70 | 57,771 | +0.79(+3.05%) |
Sep 18, 2007 | 24.86 | 25.96 | 24.86 | 25.91 | 34,272 | +1.20(+4.86%) |
Sep 17, 2007 | 22.34 | 25.14 | 22.34 | 24.71 | 41,071 | +0.49(+2.02%) |
Sep 14, 2007 | 23.66 | 24.24 | 23.28 | 24.22 | 63,800 | +0.70(+2.98%) |
Sep 13, 2007 | 23.48 | 23.60 | 22.43 | 23.52 | 15,200 | +0.34(+1.47%) |
Sep 12, 2007 | 23.08 | 23.19 | 22.61 | 23.18 | 7,505 | -0.01(-0.04%) |
Sep 11, 2007 | 22.46 | 23.20 | 22.45 | 23.19 | 17,600 | +0.80(+3.57%) |
Sep 10, 2007 | 21.62 | 22.57 | 21.62 | 22.39 | 25,060 | +0.33(+1.50%) |
Sep 07, 2007 | 21.05 | 22.52 | 21.05 | 22.06 | 6,225 | -0.22(-0.99%) |
Sep 06, 2007 | 22.44 | 22.53 | 20.62 | 22.28 | 19,100 | +0.06(+0.27%) |
Sep 05, 2007 | 21.94 | 22.22 | 21.94 | 22.22 | 10,965 | +0.17(+0.77%) |
Sep 04, 2007 | 21.42 | 22.30 | 21.40 | 22.05 | 53,125 | +0.63(+2.94%) |
Aug 31, 2007 | 21.62 | 21.80 | 21.28 | 21.42 | 30,582 | -0.33(-1.52%) |
Aug 30, 2007 | 21.50 | 22.19 | 20.86 | 21.75 | 73,302 | +0.25(+1.16%) |
Aug 29, 2007 | 21.25 | 21.97 | 21.15 | 21.50 | 59,089 | +0.33(+1.56%) |
Aug 28, 2007 | 21.30 | 21.44 | 20.63 | 21.17 | 81,636 | -0.08(-0.38%) |
Aug 27, 2007 | 22.30 | 22.41 | 21.01 | 21.25 | 141,843 | -1.05(-4.71%) |
Aug 24, 2007 | 22.45 | 22.57 | 22.03 | 22.30 | 9,354 | -0.43(-1.89%) |
Aug 23, 2007 | 22.50 | 22.75 | 22.50 | 22.73 | 21,713 | +0.14(+0.62%) |
Aug 22, 2007 | 22.00 | 22.75 | 22.00 | 22.59 | 19,463 | -0.02(-0.09%) |
Aug 21, 2007 | 21.95 | 22.94 | 21.50 | 22.61 | 76,440 | +0.61(+2.77%) |
Aug 20, 2007 | 22.12 | 22.29 | 21.86 | 22.00 | 226,954 | -0.29(-1.30%) |
Aug 17, 2007 | 24.40 | 24.40 | 22.00 | 22.29 | 83,969 | +0.14(+0.63%) |
Aug 16, 2007 | 22.02 | 23.28 | 22.00 | 22.15 | 136,572 | -0.40(-1.77%) |
Aug 15, 2007 | 21.98 | 23.04 | 21.98 | 22.55 | 68,305 | -0.03(-0.13%) |
Aug 14, 2007 | 22.51 | 23.65 | 22.38 | 22.58 | 39,060 | -0.40(-1.74%) |
Aug 13, 2007 | 23.24 | 23.42 | 22.98 | 22.98 | 8,479 | -0.56(-2.38%) |
Aug 10, 2007 | 22.02 | 23.54 | 22.00 | 23.54 | 57,509 | +0.95(+4.21%) |
Aug 09, 2007 | 21.64 | 22.59 | 21.64 | 22.59 | 47,713 | +0.45(+2.03%) |
Aug 08, 2007 | 22.00 | 23.02 | 21.08 | 22.14 | 210,013 | -0.87(-3.78%) |
Aug 07, 2007 | 23.06 | 23.17 | 22.65 | 23.01 | 51,686 | -0.01(-0.04%) |
Aug 06, 2007 | 23.88 | 24.35 | 22.00 | 23.02 | 86,529 | -1.33(-5.46%) |
Aug 03, 2007 | 24.09 | 25.70 | 23.29 | 24.35 | 136,333 | +0.23(+0.95%) |
Aug 02, 2007 | 24.20 | 24.66 | 23.99 | 24.12 | 81,082 | -0.28(-1.15%) |
Aug 01, 2007 | 24.00 | 24.55 | 22.00 | 24.40 | 70,901 | +0.92(+3.92%) |
Jul 31, 2007 | 23.02 | 23.90 | 23.00 | 23.48 | 205,152 | +0.28(+1.21%) |
Jul 30, 2007 | 23.13 | 23.47 | 22.88 | 23.20 | 55,641 | +0.21(+0.91%) |
Jul 27, 2007 | 23.40 | 23.49 | 22.73 | 22.99 | 63,176 | -0.23(-0.99%) |
Jul 26, 2007 | 23.50 | 23.50 | 22.00 | 23.22 | 73,326 | -0.56(-2.35%) |
Jul 25, 2007 | 23.56 | 23.83 | 22.79 | 23.78 | 77,320 | +0.04(+0.17%) |
Jul 24, 2007 | 24.01 | 24.25 | 23.39 | 23.74 | 62,719 | -0.45(-1.86%) |
Jul 23, 2007 | 23.83 | 24.80 | 23.07 | 24.19 | 105,458 | +0.17(+0.71%) |
Jul 20, 2007 | 24.54 | 24.54 | 23.86 | 24.02 | 66,659 | -0.50(-2.04%) |
Jul 19, 2007 | 23.80 | 25.09 | 23.80 | 24.52 | 74,252 | +0.44(+1.83%) |
Jul 18, 2007 | 24.23 | 24.42 | 23.57 | 24.08 | 69,216 | -0.21(-0.86%) |
Jul 17, 2007 | 25.00 | 25.10 | 24.00 | 24.29 | 142,083 | -0.60(-2.41%) |
Jul 16, 2007 | 26.37 | 26.37 | 24.78 | 24.89 | 58,465 | -1.15(-4.42%) |
Jul 13, 2007 | 27.22 | 28.00 | 25.50 | 26.04 | 175,594 | -0.82(-3.05%) |
Jul 12, 2007 | 25.23 | 28.27 | 25.23 | 26.86 | 418,372 | +1.88(+7.53%) |
Jul 11, 2007 | 24.49 | 25.17 | 24.42 | 24.98 | 132,904 | +0.77(+3.18%) |
Jul 10, 2007 | 23.42 | 25.05 | 23.42 | 24.21 | 158,003 | +0.41(+1.72%) |
Jul 09, 2007 | 25.24 | 25.40 | 23.22 | 23.80 | 130,639 | -0.91(-3.68%) |
Jul 06, 2007 | 22.91 | 25.08 | 22.91 | 24.71 | 219,506 | +1.77(+7.72%) |
Jul 05, 2007 | 22.22 | 23.20 | 22.05 | 22.94 | 221,182 | +0.55(+2.46%) |
Jul 03, 2007 | 22.77 | 22.77 | 22.00 | 22.39 | 86,292 | -0.02(-0.09%) |