Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 19.00 | 19.05 | 18.54 | 18.62 | 3,606,803 | -0.47(-2.48%) |
Sep 27, 2007 | 19.07 | 19.22 | 18.91 | 19.09 | 3,467,021 | +0.13(+0.70%) |
Sep 26, 2007 | 18.38 | 18.96 | 18.29 | 18.96 | 5,991,924 | +0.62(+3.38%) |
Sep 25, 2007 | 18.12 | 18.38 | 17.78 | 18.34 | 6,031,586 | +0.02(+0.09%) |
Sep 24, 2007 | 18.62 | 18.62 | 18.21 | 18.32 | 4,691,527 | -0.34(-1.84%) |
Sep 21, 2007 | 19.12 | 19.20 | 18.66 | 18.66 | 5,153,902 | -0.39(-2.04%) |
Sep 20, 2007 | 19.44 | 19.44 | 18.96 | 19.05 | 2,479,721 | -0.42(-2.14%) |
Sep 19, 2007 | 19.69 | 19.89 | 19.35 | 19.47 | 3,258,053 | -0.08(-0.42%) |
Sep 18, 2007 | 18.84 | 19.57 | 18.70 | 19.55 | 3,666,457 | +0.79(+4.21%) |
Sep 17, 2007 | 18.92 | 18.99 | 18.46 | 18.76 | 2,982,746 | -0.23(-1.21%) |
Sep 14, 2007 | 19.14 | 19.14 | 18.82 | 18.99 | 2,550,671 | -0.15(-0.80%) |
Sep 13, 2007 | 19.03 | 19.38 | 18.92 | 19.14 | 2,633,976 | +0.34(+1.82%) |
Sep 12, 2007 | 18.79 | 19.04 | 18.71 | 18.80 | 4,190,288 | -0.14(-0.73%) |
Sep 11, 2007 | 18.79 | 19.12 | 18.73 | 18.94 | 3,065,677 | +0.20(+1.06%) |
Sep 10, 2007 | 18.90 | 18.98 | 18.54 | 18.74 | 3,824,948 | -0.11(-0.59%) |
Sep 07, 2007 | 19.16 | 19.25 | 18.77 | 18.85 | 3,834,125 | -0.63(-3.22%) |
Sep 06, 2007 | 19.61 | 19.64 | 19.35 | 19.47 | 3,064,265 | -0.06(-0.32%) |
Sep 05, 2007 | 19.43 | 19.59 | 19.15 | 19.54 | 5,390,085 | +0.04(+0.20%) |
Sep 04, 2007 | 19.57 | 19.73 | 19.46 | 19.50 | 2,664,332 | -0.05(-0.28%) |
Aug 31, 2007 | 19.47 | 19.78 | 19.44 | 19.55 | 2,903,303 | +0.17(+0.89%) |
Aug 30, 2007 | 19.26 | 19.47 | 19.22 | 19.38 | 3,061,088 | -0.04(-0.20%) |
Aug 29, 2007 | 19.20 | 19.42 | 19.07 | 19.42 | 3,821,065 | +0.32(+1.68%) |
Aug 28, 2007 | 19.87 | 19.87 | 19.09 | 19.10 | 4,321,598 | -0.56(-2.84%) |
Aug 27, 2007 | 19.89 | 20.10 | 19.66 | 19.66 | 2,249,222 | -0.25(-1.25%) |
Aug 24, 2007 | 19.62 | 19.91 | 19.55 | 19.90 | 1,964,715 | +0.26(+1.33%) |
Aug 23, 2007 | 19.70 | 19.83 | 19.53 | 19.64 | 2,602,560 | -0.07(-0.33%) |
Aug 22, 2007 | 19.62 | 19.83 | 19.42 | 19.71 | 3,608,921 | +0.21(+1.06%) |
Aug 21, 2007 | 19.05 | 19.57 | 19.05 | 19.50 | 5,300,779 | +0.29(+1.49%) |
Aug 20, 2007 | 18.86 | 19.34 | 18.80 | 19.22 | 4,220,524 | +0.35(+1.86%) |
Aug 17, 2007 | 18.70 | 19.56 | 18.52 | 18.86 | 5,900,095 | +0.66(+3.61%) |
Aug 16, 2007 | 18.49 | 18.43 | 17.68 | 18.21 | 8,068,004 | -0.29(-1.55%) |
Aug 15, 2007 | 18.41 | 18.83 | 18.37 | 18.49 | 5,354,846 | -0.07(-0.37%) |
Aug 14, 2007 | 19.62 | 19.63 | 18.53 | 18.56 | 6,114,763 | -1.04(-5.30%) |
Aug 13, 2007 | 19.59 | 19.93 | 19.43 | 19.60 | 4,561,275 | +0.01(+0.07%) |
Aug 10, 2007 | 18.59 | 19.76 | 18.07 | 19.59 | 7,297,959 | +0.88(+4.68%) |
Aug 09, 2007 | 19.92 | 20.02 | 18.71 | 18.71 | 7,521,056 | -0.85(-4.36%) |
Aug 08, 2007 | 19.53 | 19.77 | 19.26 | 19.56 | 4,424,726 | +0.14(+0.72%) |
Aug 07, 2007 | 19.53 | 19.79 | 19.21 | 19.43 | 5,039,200 | -0.26(-1.34%) |
Aug 06, 2007 | 19.63 | 19.70 | 19.26 | 19.69 | 4,048,433 | +0.05(+0.26%) |
Aug 03, 2007 | 19.76 | 19.86 | 19.60 | 19.64 | 4,269,003 | -0.20(-0.99%) |
Aug 02, 2007 | 20.06 | 20.19 | 19.72 | 19.83 | 6,298,605 | -0.09(-0.43%) |
Aug 01, 2007 | 19.65 | 19.96 | 19.32 | 19.92 | 5,002,810 | +0.18(+0.89%) |
Jul 31, 2007 | 20.11 | 20.59 | 19.71 | 19.74 | 4,760,359 | -0.31(-1.53%) |
Jul 30, 2007 | 19.46 | 20.10 | 19.27 | 20.05 | 4,800,405 | +0.49(+2.52%) |
Jul 27, 2007 | 19.59 | 20.00 | 19.34 | 19.56 | 6,851,451 | -0.11(-0.56%) |
Jul 26, 2007 | 20.06 | 20.11 | 19.15 | 19.67 | 11,087,030 | -0.67(-3.29%) |
Jul 25, 2007 | 20.34 | 20.49 | 20.07 | 20.34 | 6,479,086 | +0.12(+0.60%) |
Jul 24, 2007 | 20.05 | 20.68 | 20.05 | 20.21 | 5,860,197 | -0.06(-0.31%) |
Jul 23, 2007 | 20.53 | 20.77 | 20.23 | 20.28 | 3,545,030 | -0.05(-0.27%) |
Jul 20, 2007 | 20.90 | 20.90 | 20.17 | 20.33 | 6,566,348 | -0.35(-1.68%) |
Jul 19, 2007 | 19.26 | 20.95 | 19.26 | 20.68 | 10,894,399 | +1.69(+8.92%) |
Jul 18, 2007 | 18.98 | 19.15 | 18.59 | 18.98 | 6,290,140 | -0.19(-1.00%) |
Jul 17, 2007 | 18.87 | 19.53 | 18.87 | 19.18 | 4,120,396 | +0.28(+1.47%) |
Jul 16, 2007 | 19.06 | 19.10 | 18.90 | 18.90 | 1,978,835 | -0.25(-1.32%) |
Jul 13, 2007 | 19.02 | 19.19 | 18.95 | 19.15 | 2,359,000 | +0.17(+0.88%) |
Jul 12, 2007 | 18.90 | 18.98 | 18.73 | 18.98 | 3,456,784 | +0.25(+1.33%) |
Jul 11, 2007 | 18.57 | 18.84 | 18.49 | 18.73 | 2,827,058 | +0.17(+0.92%) |
Jul 10, 2007 | 18.94 | 18.97 | 18.56 | 18.56 | 3,535,853 | -0.51(-2.69%) |
Jul 09, 2007 | 19.40 | 19.43 | 19.06 | 19.08 | 2,867,405 | -0.32(-1.64%) |
Jul 06, 2007 | 19.04 | 19.41 | 19.02 | 19.39 | 1,990,130 | +0.32(+1.66%) |
Jul 05, 2007 | 19.05 | 19.15 | 18.96 | 19.08 | 1,663,972 | -0.04(-0.19%) |
Jul 03, 2007 | 19.10 | 19.26 | 19.05 | 19.11 | 931,175 | +0.12(+0.66%) |