Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 22.55 | 22.85 | 22.08 | 22.12 | 365,530 | -0.58(-2.54%) |
Sep 27, 2007 | 22.75 | 22.89 | 22.41 | 22.70 | 672,583 | -0.05(-0.21%) |
Sep 26, 2007 | 22.47 | 22.96 | 22.36 | 22.75 | 960,627 | +0.53(+2.40%) |
Sep 25, 2007 | 21.20 | 22.64 | 21.16 | 22.21 | 1,634,863 | +1.07(+5.06%) |
Sep 24, 2007 | 20.37 | 21.27 | 20.37 | 21.14 | 1,591,471 | +0.87(+4.30%) |
Sep 21, 2007 | 20.16 | 20.44 | 19.78 | 20.27 | 597,369 | +0.27(+1.35%) |
Sep 20, 2007 | 19.84 | 20.25 | 19.80 | 20.00 | 407,269 | +0.22(+1.13%) |
Sep 19, 2007 | 19.36 | 20.25 | 19.27 | 19.78 | 407,682 | +0.43(+2.20%) |
Sep 18, 2007 | 18.96 | 19.46 | 18.88 | 19.35 | 350,239 | +0.54(+2.88%) |
Sep 17, 2007 | 19.04 | 19.08 | 18.72 | 18.81 | 192,373 | -0.27(-1.42%) |
Sep 14, 2007 | 18.83 | 19.30 | 18.78 | 19.08 | 120,052 | +0.11(+0.56%) |
Sep 13, 2007 | 19.14 | 19.23 | 18.73 | 18.98 | 191,546 | -0.13(-0.66%) |
Sep 12, 2007 | 19.29 | 19.34 | 19.00 | 19.10 | 160,758 | -0.26(-1.33%) |
Sep 11, 2007 | 19.21 | 19.41 | 19.15 | 19.36 | 160,138 | +0.18(+0.96%) |
Sep 10, 2007 | 19.14 | 19.36 | 18.98 | 19.17 | 140,922 | +0.11(+0.58%) |
Sep 07, 2007 | 19.67 | 19.67 | 18.90 | 19.06 | 145,881 | -0.80(-4.04%) |
Sep 06, 2007 | 20.00 | 20.15 | 19.83 | 19.87 | 143,195 | -0.00(-0.02%) |
Sep 05, 2007 | 19.67 | 20.01 | 19.62 | 19.87 | 215,722 | +0.12(+0.59%) |
Sep 04, 2007 | 19.66 | 19.82 | 19.55 | 19.75 | 197,539 | +0.08(+0.42%) |
Aug 31, 2007 | 19.21 | 19.72 | 19.15 | 19.67 | 308,499 | +0.71(+3.73%) |
Aug 30, 2007 | 18.91 | 19.01 | 18.78 | 18.97 | 324,203 | +0.07(+0.36%) |
Aug 29, 2007 | 18.70 | 18.90 | 18.59 | 18.90 | 353,752 | +0.19(+1.03%) |
Aug 28, 2007 | 19.08 | 19.09 | 18.61 | 18.70 | 260,974 | -0.43(-2.23%) |
Aug 27, 2007 | 19.09 | 19.24 | 18.98 | 19.13 | 182,868 | +0.01(+0.08%) |
Aug 24, 2007 | 18.97 | 19.12 | 18.78 | 19.12 | 143,195 | +0.10(+0.53%) |
Aug 23, 2007 | 19.33 | 19.35 | 18.99 | 19.01 | 98,149 | -0.25(-1.31%) |
Aug 22, 2007 | 18.68 | 19.36 | 18.68 | 19.27 | 195,266 | +0.68(+3.64%) |
Aug 21, 2007 | 18.85 | 19.04 | 18.10 | 18.59 | 104,761 | -0.21(-1.13%) |
Aug 20, 2007 | 18.41 | 19.17 | 18.32 | 18.80 | 357,471 | +0.49(+2.70%) |
Aug 17, 2007 | 18.58 | 19.12 | 18.21 | 18.31 | 460,993 | +0.45(+2.52%) |
Aug 16, 2007 | 17.98 | 18.05 | 17.13 | 17.86 | 864,543 | -0.26(-1.42%) |
Aug 15, 2007 | 18.57 | 18.62 | 17.88 | 18.11 | 431,238 | -0.50(-2.68%) |
Aug 14, 2007 | 18.63 | 19.27 | 18.53 | 18.61 | 660,598 | -0.02(-0.10%) |
Aug 13, 2007 | 18.68 | 18.80 | 18.53 | 18.63 | 523,809 | +0.24(+1.32%) |
Aug 10, 2007 | 18.49 | 18.70 | 18.00 | 18.39 | 621,752 | -0.22(-1.20%) |
Aug 09, 2007 | 18.92 | 19.07 | 18.52 | 18.61 | 1,014,970 | -0.72(-3.73%) |
Aug 08, 2007 | 18.90 | 20.04 | 18.87 | 19.33 | 868,676 | +0.58(+3.07%) |
Aug 07, 2007 | 18.77 | 19.17 | 18.63 | 18.76 | 473,391 | -0.01(-0.08%) |
Aug 06, 2007 | 20.33 | 20.81 | 16.65 | 18.77 | 2,586,398 | -1.31(-6.53%) |
Aug 03, 2007 | 20.18 | 20.45 | 20.08 | 20.08 | 294,449 | -0.36(-1.78%) |
Aug 02, 2007 | 20.21 | 21.02 | 20.21 | 20.45 | 383,506 | +0.27(+1.34%) |
Aug 01, 2007 | 19.99 | 20.57 | 19.80 | 20.18 | 530,214 | +0.24(+1.19%) |
Jul 31, 2007 | 20.08 | 20.36 | 19.89 | 19.94 | 249,403 | -0.03(-0.17%) |
Jul 30, 2007 | 19.55 | 20.03 | 19.46 | 19.97 | 202,498 | +0.42(+2.15%) |
Jul 27, 2007 | 19.58 | 20.18 | 19.55 | 19.55 | 269,653 | -0.04(-0.22%) |
Jul 26, 2007 | 19.60 | 19.73 | 19.30 | 19.60 | 254,775 | -0.28(-1.41%) |
Jul 25, 2007 | 19.89 | 19.97 | 19.72 | 19.88 | 270,893 | +0.08(+0.39%) |
Jul 24, 2007 | 20.48 | 20.67 | 19.76 | 19.80 | 157,452 | -0.68(-3.33%) |
Jul 23, 2007 | 20.37 | 20.49 | 20.33 | 20.48 | 141,748 | +0.03(+0.14%) |
Jul 20, 2007 | 20.57 | 20.62 | 20.36 | 20.45 | 258,495 | -0.16(-0.80%) |
Jul 19, 2007 | 20.86 | 20.87 | 20.57 | 20.62 | 322,757 | -0.19(-0.91%) |
Jul 18, 2007 | 21.11 | 21.13 | 20.69 | 20.81 | 255,602 | -0.34(-1.60%) |
Jul 17, 2007 | 21.15 | 21.24 | 21.10 | 21.14 | 506,039 | +0.10(+0.46%) |
Jul 16, 2007 | 21.00 | 21.06 | 20.49 | 21.05 | 263,041 | +0.00(+0.00%) |
Jul 13, 2007 | 20.81 | 21.11 | 20.67 | 21.05 | 135,549 | +0.19(+0.93%) |
Jul 12, 2007 | 20.83 | 20.91 | 20.74 | 20.85 | 207,664 | +0.06(+0.30%) |
Jul 11, 2007 | 20.59 | 20.81 | 20.57 | 20.79 | 159,519 | +0.18(+0.89%) |
Jul 10, 2007 | 20.79 | 20.88 | 20.35 | 20.61 | 309,533 | -0.19(-0.93%) |
Jul 09, 2007 | 20.86 | 20.86 | 20.57 | 20.80 | 213,862 | -0.01(-0.05%) |
Jul 06, 2007 | 20.66 | 20.86 | 20.39 | 20.81 | 269,446 | +0.23(+1.11%) |
Jul 05, 2007 | 20.02 | 20.58 | 20.02 | 20.58 | 140,509 | +0.55(+2.73%) |
Jul 03, 2007 | 20.18 | 20.49 | 19.83 | 20.04 | 186,174 | -0.13(-0.62%) |