Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 19.92 | 20.00 | 19.52 | 19.79 | 1,342,627 | -0.23(-1.16%) |
Sep 27, 2007 | 19.66 | 20.06 | 19.65 | 20.02 | 1,403,855 | +0.43(+2.21%) |
Sep 26, 2007 | 19.59 | 19.82 | 19.52 | 19.59 | 1,091,256 | +0.15(+0.80%) |
Sep 25, 2007 | 19.52 | 19.63 | 19.38 | 19.43 | 1,223,271 | -0.26(-1.30%) |
Sep 24, 2007 | 20.18 | 20.21 | 19.54 | 19.69 | 1,605,494 | -0.53(-2.64%) |
Sep 21, 2007 | 20.42 | 20.68 | 20.18 | 20.22 | 1,329,322 | +0.04(+0.19%) |
Sep 20, 2007 | 20.33 | 20.43 | 20.08 | 20.18 | 856,806 | -0.22(-1.10%) |
Sep 19, 2007 | 20.11 | 20.61 | 20.11 | 20.41 | 1,209,966 | +0.39(+1.93%) |
Sep 18, 2007 | 19.42 | 20.02 | 19.28 | 20.02 | 1,087,122 | +0.59(+3.03%) |
Sep 17, 2007 | 19.53 | 19.73 | 19.38 | 19.43 | 956,786 | -0.21(-1.06%) |
Sep 14, 2007 | 19.52 | 19.79 | 19.42 | 19.64 | 807,203 | +0.05(+0.24%) |
Sep 13, 2007 | 19.69 | 19.78 | 19.48 | 19.59 | 771,681 | +0.08(+0.40%) |
Sep 12, 2007 | 19.48 | 19.59 | 19.35 | 19.52 | 1,249,234 | +0.02(+0.12%) |
Sep 11, 2007 | 19.35 | 19.66 | 19.27 | 19.49 | 1,089,705 | +0.26(+1.33%) |
Sep 10, 2007 | 19.80 | 19.80 | 19.00 | 19.24 | 1,541,424 | -0.46(-2.32%) |
Sep 07, 2007 | 19.97 | 20.07 | 19.62 | 19.69 | 1,169,793 | -0.33(-1.62%) |
Sep 06, 2007 | 20.06 | 20.15 | 19.86 | 20.02 | 764,447 | +0.15(+0.78%) |
Sep 05, 2007 | 20.28 | 20.28 | 19.82 | 19.86 | 1,368,591 | -0.50(-2.43%) |
Sep 04, 2007 | 20.50 | 20.61 | 20.10 | 20.36 | 1,376,212 | -0.12(-0.57%) |
Aug 31, 2007 | 20.41 | 20.72 | 20.26 | 20.48 | 1,053,924 | +0.17(+0.84%) |
Aug 30, 2007 | 20.07 | 20.48 | 20.01 | 20.31 | 1,018,660 | +0.02(+0.08%) |
Aug 29, 2007 | 20.01 | 20.31 | 19.82 | 20.29 | 1,223,787 | +0.33(+1.67%) |
Aug 28, 2007 | 20.14 | 20.25 | 19.93 | 19.96 | 1,480,842 | -0.33(-1.64%) |
Aug 27, 2007 | 20.70 | 20.74 | 20.24 | 20.29 | 1,141,500 | -0.42(-2.02%) |
Aug 24, 2007 | 20.58 | 20.74 | 20.41 | 20.71 | 1,211,258 | +0.15(+0.75%) |
Aug 23, 2007 | 21.06 | 21.18 | 20.51 | 20.55 | 1,448,549 | -0.36(-1.74%) |
Aug 22, 2007 | 20.74 | 21.11 | 20.72 | 20.92 | 1,172,764 | +0.36(+1.77%) |
Aug 21, 2007 | 20.62 | 20.91 | 20.46 | 20.55 | 1,480,455 | -0.33(-1.56%) |
Aug 20, 2007 | 20.86 | 21.08 | 20.53 | 20.88 | 1,320,840 | +0.05(+0.22%) |
Aug 17, 2007 | 21.64 | 22.94 | 20.65 | 20.83 | 2,248,283 | +0.22(+1.09%) |
Aug 16, 2007 | 20.40 | 20.66 | 20.04 | 20.61 | 2,018,579 | -0.04(-0.19%) |
Aug 15, 2007 | 21.36 | 21.51 | 20.58 | 20.65 | 1,906,127 | -0.87(-4.06%) |
Aug 14, 2007 | 21.52 | 21.76 | 21.33 | 21.52 | 3,550,209 | +0.04(+0.18%) |
Aug 13, 2007 | 21.10 | 21.51 | 21.00 | 21.48 | 3,872,227 | +1.02(+4.99%) |
Aug 10, 2007 | 19.12 | 20.82 | 18.98 | 20.46 | 3,931,701 | +1.43(+7.53%) |
Aug 09, 2007 | 18.70 | 19.44 | 18.67 | 19.03 | 3,842,970 | -0.12(-0.65%) |
Aug 08, 2007 | 19.59 | 19.59 | 18.82 | 19.15 | 4,181,727 | +0.23(+1.23%) |
Aug 07, 2007 | 19.27 | 19.45 | 18.75 | 18.92 | 3,183,871 | -0.43(-2.24%) |
Aug 06, 2007 | 19.83 | 19.88 | 19.06 | 19.35 | 3,954,778 | -0.41(-2.08%) |
Aug 03, 2007 | 19.81 | 20.24 | 19.69 | 19.76 | 2,775,912 | -0.48(-2.37%) |
Aug 02, 2007 | 20.99 | 21.26 | 20.18 | 20.24 | 7,092,761 | -0.73(-3.47%) |
Aug 01, 2007 | 21.02 | 21.24 | 20.58 | 20.97 | 2,260,776 | -0.12(-0.59%) |
Jul 31, 2007 | 21.57 | 21.72 | 21.06 | 21.10 | 2,472,506 | -0.37(-1.73%) |
Jul 30, 2007 | 20.96 | 21.61 | 20.88 | 21.47 | 2,058,120 | +0.48(+2.29%) |
Jul 27, 2007 | 21.44 | 21.61 | 20.97 | 20.99 | 1,956,323 | -0.52(-2.41%) |
Jul 26, 2007 | 22.29 | 22.30 | 21.29 | 21.51 | 3,560,842 | -1.16(-5.12%) |
Jul 25, 2007 | 22.30 | 22.94 | 22.26 | 22.67 | 3,312,511 | -0.55(-2.37%) |
Jul 24, 2007 | 23.22 | 23.43 | 22.91 | 23.22 | 1,438,016 | -0.04(-0.17%) |
Jul 23, 2007 | 23.31 | 23.43 | 23.17 | 23.26 | 780,852 | +0.11(+0.47%) |
Jul 20, 2007 | 23.81 | 24.02 | 23.07 | 23.15 | 1,416,514 | -0.74(-3.11%) |
Jul 19, 2007 | 23.81 | 23.93 | 23.73 | 23.89 | 748,204 | +0.19(+0.78%) |
Jul 18, 2007 | 23.69 | 23.79 | 23.44 | 23.70 | 687,847 | -0.06(-0.26%) |
Jul 17, 2007 | 23.72 | 23.93 | 23.54 | 23.77 | 1,155,713 | +0.03(+0.13%) |
Jul 16, 2007 | 24.12 | 24.14 | 23.60 | 23.74 | 827,570 | -0.46(-1.89%) |
Jul 13, 2007 | 24.21 | 24.39 | 24.09 | 24.19 | 936,958 | +0.02(+0.06%) |
Jul 12, 2007 | 24.11 | 24.25 | 23.99 | 24.18 | 1,195,240 | +0.11(+0.45%) |
Jul 11, 2007 | 23.77 | 24.20 | 23.75 | 24.07 | 1,140,471 | +0.31(+1.30%) |
Jul 10, 2007 | 24.02 | 24.06 | 23.76 | 23.76 | 1,280,904 | -0.26(-1.10%) |
Jul 09, 2007 | 24.23 | 24.31 | 23.96 | 24.02 | 813,016 | -0.23(-0.96%) |
Jul 06, 2007 | 24.29 | 24.33 | 24.12 | 24.25 | 562,549 | -0.01(-0.03%) |
Jul 05, 2007 | 24.22 | 24.36 | 24.12 | 24.26 | 699,860 | +0.05(+0.19%) |
Jul 03, 2007 | 24.37 | 24.38 | 24.21 | 24.22 | 405,087 | -0.15(-0.60%) |