Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 19.37 | 19.51 | 19.18 | 19.40 | 2,706,330 | -0.44(-2.22%) |
Sep 27, 2007 | 19.91 | 19.92 | 19.72 | 19.85 | 1,015,322 | +0.20(+1.00%) |
Sep 26, 2007 | 19.61 | 19.72 | 19.58 | 19.65 | 581,839 | -0.01(-0.03%) |
Sep 25, 2007 | 19.64 | 19.72 | 19.54 | 19.66 | 577,922 | -0.07(-0.34%) |
Sep 24, 2007 | 19.91 | 19.93 | 19.66 | 19.72 | 773,773 | -0.29(-1.47%) |
Sep 21, 2007 | 19.99 | 20.08 | 19.99 | 20.02 | 706,857 | +0.20(+0.99%) |
Sep 20, 2007 | 19.85 | 19.96 | 19.75 | 19.82 | 686,783 | -0.21(-1.07%) |
Sep 19, 2007 | 20.11 | 20.15 | 19.97 | 20.04 | 522,758 | +0.09(+0.46%) |
Sep 18, 2007 | 19.56 | 20.00 | 19.53 | 19.94 | 993,779 | +0.47(+2.42%) |
Sep 17, 2007 | 19.69 | 19.76 | 19.40 | 19.47 | 660,506 | -0.32(-1.61%) |
Sep 14, 2007 | 19.71 | 19.90 | 19.69 | 19.79 | 655,120 | -0.20(-1.01%) |
Sep 13, 2007 | 20.00 | 20.10 | 19.95 | 19.99 | 715,018 | +0.26(+1.34%) |
Sep 12, 2007 | 19.63 | 19.80 | 19.58 | 19.73 | 882,797 | +0.06(+0.31%) |
Sep 11, 2007 | 19.45 | 19.67 | 19.42 | 19.67 | 1,774,733 | +0.42(+2.20%) |
Sep 10, 2007 | 19.44 | 19.44 | 19.12 | 19.25 | 675,032 | -0.17(-0.88%) |
Sep 07, 2007 | 19.44 | 19.47 | 19.23 | 19.42 | 702,940 | +0.16(+0.83%) |
Sep 06, 2007 | 19.31 | 19.32 | 19.10 | 19.26 | 1,351,265 | -0.11(-0.57%) |
Sep 05, 2007 | 19.27 | 19.42 | 19.21 | 19.37 | 753,045 | -0.03(-0.16%) |
Sep 04, 2007 | 19.15 | 19.46 | 19.12 | 19.40 | 499,582 | +0.11(+0.57%) |
Aug 31, 2007 | 19.21 | 19.43 | 19.09 | 19.29 | 605,178 | +0.41(+2.18%) |
Aug 30, 2007 | 18.74 | 18.99 | 18.72 | 18.88 | 386,805 | -0.10(-0.52%) |
Aug 29, 2007 | 18.90 | 18.99 | 18.70 | 18.98 | 493,543 | +0.51(+2.79%) |
Aug 28, 2007 | 18.72 | 18.75 | 18.46 | 18.46 | 608,606 | -0.48(-2.52%) |
Aug 27, 2007 | 18.94 | 19.09 | 18.88 | 18.94 | 486,852 | -0.09(-0.45%) |
Aug 24, 2007 | 18.71 | 19.04 | 18.73 | 19.02 | 937,472 | +0.17(+0.88%) |
Aug 23, 2007 | 18.97 | 18.99 | 18.79 | 18.86 | 853,256 | -0.01(-0.03%) |
Aug 22, 2007 | 18.70 | 18.88 | 18.64 | 18.87 | 629,007 | +0.55(+3.01%) |
Aug 21, 2007 | 18.29 | 18.39 | 18.21 | 18.31 | 692,821 | -0.22(-1.19%) |
Aug 20, 2007 | 18.56 | 18.57 | 18.38 | 18.53 | 503,173 | +0.08(+0.43%) |
Aug 17, 2007 | 18.23 | 18.58 | 18.22 | 18.45 | 1,111,942 | +0.34(+1.86%) |
Aug 16, 2007 | 18.09 | 18.24 | 17.74 | 18.12 | 1,406,697 | -0.09(-0.50%) |
Aug 15, 2007 | 18.34 | 18.55 | 18.17 | 18.21 | 1,040,130 | +0.06(+0.34%) |
Aug 14, 2007 | 18.52 | 18.55 | 18.11 | 18.15 | 1,329,499 | -0.39(-2.08%) |
Aug 13, 2007 | 18.41 | 18.63 | 18.31 | 18.53 | 814,086 | +0.13(+0.73%) |
Aug 10, 2007 | 18.15 | 18.43 | 18.03 | 18.40 | 1,477,856 | -0.04(-0.20%) |
Aug 09, 2007 | 18.39 | 18.91 | 18.36 | 18.44 | 2,821,719 | -0.95(-4.90%) |
Aug 08, 2007 | 19.37 | 19.51 | 19.26 | 19.39 | 1,728,903 | +0.12(+0.64%) |
Aug 07, 2007 | 19.01 | 19.35 | 19.00 | 19.26 | 1,769,184 | -0.07(-0.35%) |
Aug 06, 2007 | 19.10 | 19.35 | 18.97 | 19.33 | 1,714,509 | +0.09(+0.48%) |
Aug 03, 2007 | 19.32 | 19.53 | 19.21 | 19.24 | 1,624,092 | -0.29(-1.51%) |
Aug 02, 2007 | 19.59 | 19.64 | 19.34 | 19.53 | 2,449,602 | +0.59(+3.14%) |
Aug 01, 2007 | 18.93 | 18.96 | 18.51 | 18.94 | 2,126,132 | -0.17(-0.90%) |
Jul 31, 2007 | 18.96 | 19.36 | 19.06 | 19.11 | 1,928,639 | -0.12(-0.61%) |
Jul 30, 2007 | 19.15 | 19.29 | 19.08 | 19.23 | 1,653,614 | -0.04(-0.19%) |
Jul 27, 2007 | 19.42 | 19.58 | 19.26 | 19.26 | 1,252,138 | -0.28(-1.41%) |
Jul 26, 2007 | 19.82 | 19.95 | 19.36 | 19.54 | 1,612,300 | -0.73(-3.60%) |
Jul 25, 2007 | 20.42 | 20.46 | 20.09 | 20.27 | 1,347,821 | +0.10(+0.49%) |
Jul 24, 2007 | 20.48 | 20.49 | 20.13 | 20.17 | 1,122,714 | -0.48(-2.31%) |
Jul 23, 2007 | 20.65 | 20.72 | 20.55 | 20.65 | 629,823 | +0.06(+0.30%) |
Jul 20, 2007 | 20.82 | 20.90 | 20.53 | 20.59 | 1,556,849 | -0.25(-1.18%) |
Jul 19, 2007 | 20.78 | 20.89 | 20.77 | 20.83 | 2,028,523 | +0.28(+1.34%) |
Jul 18, 2007 | 20.47 | 20.62 | 20.37 | 20.56 | 1,217,701 | -0.01(-0.03%) |
Jul 17, 2007 | 20.55 | 20.70 | 20.54 | 20.56 | 987,087 | -0.02(-0.09%) |
Jul 16, 2007 | 20.61 | 20.69 | 20.53 | 20.58 | 1,774,081 | -0.15(-0.71%) |
Jul 13, 2007 | 20.86 | 20.88 | 20.72 | 20.73 | 3,926,969 | -0.07(-0.32%) |
Jul 12, 2007 | 20.71 | 20.92 | 20.64 | 20.80 | 4,197,244 | -0.02(-0.12%) |
Jul 11, 2007 | 21.19 | 21.36 | 20.75 | 20.82 | 5,150,384 | +0.53(+2.63%) |
Jul 10, 2007 | 20.54 | 20.56 | 20.27 | 20.29 | 4,075,653 | +0.38(+1.91%) |
Jul 09, 2007 | 19.96 | 19.97 | 19.86 | 19.91 | 790,257 | +0.23(+1.18%) |
Jul 06, 2007 | 19.59 | 19.78 | 19.57 | 19.67 | 528,960 | +0.01(+0.06%) |
Jul 05, 2007 | 19.76 | 19.79 | 19.61 | 19.66 | 590,163 | -0.28(-1.38%) |
Jul 03, 2007 | 20.02 | 20.02 | 19.84 | 19.94 | 347,471 | +0.01(+0.06%) |