Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 20.89 | 21.03 | 20.47 | 20.53 | 546,476 | -0.45(-2.17%) |
Sep 27, 2007 | 21.57 | 21.57 | 20.88 | 20.98 | 674,290 | -0.47(-2.20%) |
Sep 26, 2007 | 21.75 | 22.23 | 21.45 | 21.45 | 394,988 | -0.14(-0.64%) |
Sep 25, 2007 | 21.88 | 21.97 | 21.39 | 21.59 | 447,000 | -0.43(-1.95%) |
Sep 24, 2007 | 22.20 | 22.42 | 21.93 | 22.02 | 389,740 | -0.22(-1.00%) |
Sep 21, 2007 | 22.85 | 22.85 | 22.17 | 22.24 | 1,035,692 | -0.39(-1.74%) |
Sep 20, 2007 | 23.08 | 23.02 | 22.43 | 22.64 | 194,170 | -0.45(-1.93%) |
Sep 19, 2007 | 23.09 | 23.79 | 22.80 | 23.08 | 718,139 | +0.27(+1.20%) |
Sep 18, 2007 | 21.83 | 22.86 | 21.62 | 22.81 | 538,779 | +1.13(+5.22%) |
Sep 17, 2007 | 21.60 | 21.91 | 21.39 | 21.68 | 361,518 | -0.04(-0.20%) |
Sep 14, 2007 | 21.54 | 21.80 | 21.37 | 21.72 | 280,934 | -0.07(-0.31%) |
Sep 13, 2007 | 21.74 | 22.27 | 21.52 | 21.79 | 349,856 | +0.17(+0.79%) |
Sep 12, 2007 | 21.63 | 21.95 | 21.57 | 21.62 | 264,608 | -0.12(-0.55%) |
Sep 11, 2007 | 21.66 | 21.84 | 21.41 | 21.74 | 707,993 | +0.15(+0.68%) |
Sep 10, 2007 | 22.35 | 22.35 | 21.45 | 21.59 | 608,400 | -0.65(-2.93%) |
Sep 07, 2007 | 22.29 | 22.53 | 21.66 | 22.24 | 381,227 | -0.39(-1.74%) |
Sep 06, 2007 | 22.61 | 22.94 | 22.35 | 22.64 | 326,649 | +0.03(+0.11%) |
Sep 05, 2007 | 22.97 | 23.09 | 22.57 | 22.61 | 495,980 | -0.46(-2.01%) |
Sep 04, 2007 | 22.69 | 23.35 | 22.66 | 23.08 | 300,760 | +0.27(+1.17%) |
Aug 31, 2007 | 22.51 | 23.00 | 22.33 | 22.81 | 257,960 | +0.57(+2.58%) |
Aug 30, 2007 | 22.43 | 22.64 | 22.01 | 22.23 | 383,093 | -0.50(-2.19%) |
Aug 29, 2007 | 22.65 | 22.87 | 22.17 | 22.73 | 353,938 | +0.27(+1.22%) |
Aug 28, 2007 | 22.74 | 22.95 | 22.36 | 22.46 | 586,709 | -0.48(-2.09%) |
Aug 27, 2007 | 23.25 | 23.35 | 22.88 | 22.94 | 230,555 | -0.43(-1.83%) |
Aug 24, 2007 | 22.75 | 23.37 | 22.61 | 23.37 | 323,617 | +0.58(+2.56%) |
Aug 23, 2007 | 23.14 | 23.18 | 22.60 | 22.78 | 308,456 | -0.29(-1.26%) |
Aug 22, 2007 | 23.30 | 23.37 | 22.87 | 23.08 | 409,798 | -0.06(-0.26%) |
Aug 21, 2007 | 23.41 | 23.51 | 22.96 | 23.14 | 340,177 | -0.27(-1.17%) |
Aug 20, 2007 | 23.21 | 23.74 | 22.95 | 23.41 | 233,004 | +0.30(+1.30%) |
Aug 17, 2007 | 23.15 | 23.57 | 22.43 | 23.11 | 855,865 | +0.81(+3.65%) |
Aug 16, 2007 | 22.41 | 23.07 | 22.03 | 22.29 | 691,083 | -0.17(-0.76%) |
Aug 15, 2007 | 22.87 | 23.52 | 22.30 | 22.47 | 372,247 | -0.47(-2.06%) |
Aug 14, 2007 | 23.92 | 24.19 | 22.87 | 22.94 | 731,550 | -1.02(-4.26%) |
Aug 13, 2007 | 25.01 | 24.65 | 23.13 | 23.96 | 907,411 | -1.05(-4.22%) |
Aug 10, 2007 | 24.81 | 25.30 | 24.31 | 25.01 | 1,165,022 | +0.17(+0.69%) |
Aug 09, 2007 | 22.84 | 24.92 | 22.73 | 24.84 | 1,520,943 | +1.74(+7.54%) |
Aug 08, 2007 | 22.78 | 23.32 | 22.06 | 23.10 | 890,735 | +0.23(+1.01%) |
Aug 07, 2007 | 23.29 | 23.55 | 22.59 | 22.87 | 793,474 | -0.42(-1.80%) |
Aug 06, 2007 | 22.81 | 23.43 | 22.23 | 23.29 | 657,380 | +0.60(+2.65%) |
Aug 03, 2007 | 22.84 | 23.45 | 22.60 | 22.69 | 636,739 | -0.76(-3.25%) |
Aug 02, 2007 | 23.47 | 23.80 | 23.25 | 23.45 | 597,321 | +0.08(+0.33%) |
Aug 01, 2007 | 23.37 | 23.69 | 22.70 | 23.38 | 660,179 | -0.12(-0.51%) |
Jul 31, 2007 | 22.48 | 24.49 | 23.28 | 23.50 | 1,167,704 | +1.01(+4.50%) |
Jul 30, 2007 | 22.23 | 22.56 | 21.67 | 22.48 | 466,242 | +0.26(+1.16%) |
Jul 27, 2007 | 22.52 | 22.63 | 22.05 | 22.23 | 531,315 | -0.42(-1.86%) |
Jul 26, 2007 | 23.31 | 23.45 | 22.12 | 22.65 | 1,031,727 | -1.04(-4.38%) |
Jul 25, 2007 | 24.09 | 24.09 | 23.43 | 23.68 | 466,125 | -0.27(-1.11%) |
Jul 24, 2007 | 24.29 | 24.87 | 23.80 | 23.95 | 548,225 | -0.54(-2.21%) |
Jul 23, 2007 | 24.83 | 24.86 | 24.37 | 24.49 | 258,194 | -0.32(-1.28%) |
Jul 20, 2007 | 25.35 | 25.42 | 24.58 | 24.81 | 471,140 | -0.60(-2.36%) |
Jul 19, 2007 | 25.46 | 25.59 | 25.20 | 25.41 | 253,646 | +0.15(+0.61%) |
Jul 18, 2007 | 25.38 | 25.55 | 24.95 | 25.25 | 279,768 | -0.26(-1.01%) |
Jul 17, 2007 | 25.66 | 25.75 | 25.51 | 25.51 | 164,899 | -0.14(-0.53%) |
Jul 16, 2007 | 25.64 | 25.85 | 25.48 | 25.65 | 314,754 | -0.01(-0.03%) |
Jul 13, 2007 | 25.76 | 25.86 | 25.48 | 25.66 | 253,412 | -0.19(-0.73%) |
Jul 12, 2007 | 25.85 | 26.13 | 25.52 | 25.84 | 258,660 | +0.12(+0.47%) |
Jul 11, 2007 | 25.77 | 25.87 | 25.64 | 25.72 | 283,617 | -0.04(-0.17%) |
Jul 10, 2007 | 25.72 | 25.90 | 25.57 | 25.77 | 385,775 | -0.13(-0.50%) |
Jul 09, 2007 | 25.92 | 26.14 | 25.64 | 25.90 | 380,877 | -0.05(-0.20%) |
Jul 06, 2007 | 25.99 | 26.24 | 25.79 | 25.95 | 340,527 | +0.00(+0.00%) |
Jul 05, 2007 | 25.91 | 25.99 | 25.60 | 25.95 | 289,914 | +0.11(+0.43%) |
Jul 03, 2007 | 25.48 | 25.96 | 25.48 | 25.84 | 154,286 | +0.38(+1.48%) |