Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 21.64 | 21.72 | 21.22 | 21.36 | 1,190,544 | -0.26(-1.22%) |
Sep 27, 2007 | 21.55 | 21.84 | 21.51 | 21.62 | 1,810,050 | +0.10(+0.48%) |
Sep 26, 2007 | 21.28 | 21.54 | 21.16 | 21.52 | 843,874 | +0.30(+1.41%) |
Sep 25, 2007 | 21.48 | 21.55 | 21.15 | 21.22 | 1,071,004 | -0.41(-1.88%) |
Sep 24, 2007 | 21.33 | 21.64 | 21.30 | 21.62 | 795,536 | +0.30(+1.40%) |
Sep 21, 2007 | 21.48 | 21.48 | 21.27 | 21.33 | 1,389,956 | +0.04(+0.17%) |
Sep 20, 2007 | 21.52 | 21.57 | 21.23 | 21.29 | 1,200,682 | -0.29(-1.36%) |
Sep 19, 2007 | 21.50 | 21.64 | 21.35 | 21.58 | 1,276,197 | +0.22(+1.04%) |
Sep 18, 2007 | 20.71 | 21.36 | 20.67 | 21.36 | 1,639,023 | +0.75(+3.65%) |
Sep 17, 2007 | 20.61 | 20.81 | 20.37 | 20.61 | 712,644 | +0.00(+0.00%) |
Sep 14, 2007 | 20.18 | 20.61 | 20.15 | 20.61 | 854,939 | +0.22(+1.09%) |
Sep 13, 2007 | 20.18 | 20.46 | 20.09 | 20.39 | 1,352,684 | +0.37(+1.85%) |
Sep 12, 2007 | 20.14 | 20.23 | 19.94 | 20.02 | 1,921,479 | -0.09(-0.46%) |
Sep 11, 2007 | 19.67 | 20.12 | 19.75 | 20.11 | 926,573 | +0.44(+2.23%) |
Sep 10, 2007 | 20.70 | 20.70 | 19.43 | 19.67 | 2,319,247 | -0.63(-3.10%) |
Sep 07, 2007 | 20.62 | 21.16 | 20.20 | 20.30 | 855,716 | -0.45(-2.18%) |
Sep 06, 2007 | 20.45 | 20.79 | 20.35 | 20.75 | 1,223,395 | +0.29(+1.41%) |
Sep 05, 2007 | 20.62 | 20.68 | 20.37 | 20.47 | 1,290,563 | -0.49(-2.36%) |
Sep 04, 2007 | 20.65 | 21.13 | 20.61 | 20.96 | 1,572,243 | +0.25(+1.19%) |
Aug 31, 2007 | 20.86 | 21.01 | 20.62 | 20.71 | 1,725,410 | +0.19(+0.90%) |
Aug 30, 2007 | 20.19 | 20.61 | 20.18 | 20.53 | 1,469,937 | +0.23(+1.14%) |
Aug 29, 2007 | 19.81 | 20.30 | 19.71 | 20.30 | 1,176,610 | +0.66(+3.36%) |
Aug 28, 2007 | 20.02 | 20.10 | 19.64 | 19.64 | 1,089,252 | -0.48(-2.38%) |
Aug 27, 2007 | 20.53 | 20.55 | 20.11 | 20.12 | 891,630 | -0.46(-2.23%) |
Aug 24, 2007 | 20.48 | 20.66 | 20.35 | 20.57 | 644,699 | -0.01(-0.05%) |
Aug 23, 2007 | 20.69 | 20.92 | 20.51 | 20.58 | 1,298,328 | -0.11(-0.52%) |
Aug 22, 2007 | 20.75 | 21.03 | 20.52 | 20.69 | 1,421,793 | +0.00(+0.00%) |
Aug 21, 2007 | 20.37 | 20.72 | 20.15 | 20.69 | 1,810,438 | +0.32(+1.59%) |
Aug 20, 2007 | 20.08 | 20.59 | 20.00 | 20.37 | 1,714,150 | +0.29(+1.44%) |
Aug 17, 2007 | 20.35 | 20.37 | 19.78 | 20.08 | 2,806,703 | +0.13(+0.65%) |
Aug 16, 2007 | 19.53 | 19.99 | 19.25 | 19.95 | 3,836,358 | +0.42(+2.16%) |
Aug 15, 2007 | 19.94 | 20.49 | 19.50 | 19.53 | 1,871,200 | -0.47(-2.37%) |
Aug 14, 2007 | 20.55 | 20.62 | 19.94 | 20.00 | 1,657,271 | -0.55(-2.68%) |
Aug 13, 2007 | 20.68 | 21.01 | 20.42 | 20.55 | 1,824,415 | -0.12(-0.60%) |
Aug 10, 2007 | 20.86 | 21.38 | 20.68 | 20.68 | 2,273,433 | -0.53(-2.50%) |
Aug 09, 2007 | 19.65 | 21.57 | 19.21 | 21.21 | 2,730,605 | +0.14(+0.68%) |
Aug 08, 2007 | 19.97 | 21.12 | 19.97 | 21.06 | 2,396,908 | +0.95(+4.74%) |
Aug 07, 2007 | 19.88 | 20.42 | 19.53 | 20.11 | 2,347,629 | +0.23(+1.14%) |
Aug 06, 2007 | 18.82 | 19.88 | 18.80 | 19.88 | 2,766,860 | +0.76(+3.96%) |
Aug 03, 2007 | 19.10 | 19.43 | 19.06 | 19.13 | 3,325,607 | -0.30(-1.54%) |
Aug 02, 2007 | 19.29 | 19.56 | 19.16 | 19.43 | 3,557,546 | +0.13(+0.69%) |
Aug 01, 2007 | 18.59 | 19.35 | 18.42 | 19.29 | 3,007,633 | +0.43(+2.29%) |
Jul 31, 2007 | 19.12 | 19.45 | 18.80 | 18.86 | 2,922,056 | -0.13(-0.71%) |
Jul 30, 2007 | 19.16 | 19.16 | 18.70 | 18.99 | 2,745,758 | +0.27(+1.46%) |
Jul 27, 2007 | 19.36 | 19.52 | 18.46 | 18.72 | 2,625,589 | -0.69(-3.53%) |
Jul 26, 2007 | 19.73 | 19.73 | 18.84 | 19.40 | 3,591,563 | -0.43(-2.16%) |
Jul 25, 2007 | 20.37 | 20.51 | 19.64 | 19.83 | 2,809,539 | -0.38(-1.86%) |
Jul 24, 2007 | 20.36 | 20.62 | 20.12 | 20.21 | 2,416,471 | -0.30(-1.46%) |
Jul 23, 2007 | 20.89 | 20.92 | 20.46 | 20.51 | 1,593,597 | -0.30(-1.44%) |
Jul 20, 2007 | 21.17 | 21.21 | 20.71 | 20.81 | 1,599,226 | -0.40(-1.89%) |
Jul 19, 2007 | 21.19 | 21.36 | 21.05 | 21.21 | 1,568,748 | +0.15(+0.71%) |
Jul 18, 2007 | 21.09 | 21.14 | 20.70 | 21.06 | 1,346,278 | -0.12(-0.58%) |
Jul 17, 2007 | 21.43 | 21.44 | 21.12 | 21.18 | 1,073,916 | -0.16(-0.75%) |
Jul 16, 2007 | 21.45 | 21.68 | 21.32 | 21.34 | 1,110,606 | -0.13(-0.62%) |
Jul 13, 2007 | 21.07 | 21.56 | 21.05 | 21.48 | 799,225 | +0.30(+1.41%) |
Jul 12, 2007 | 21.08 | 21.21 | 20.95 | 21.18 | 1,383,744 | +0.16(+0.78%) |
Jul 11, 2007 | 21.00 | 21.12 | 20.85 | 21.01 | 982,287 | -0.07(-0.34%) |
Jul 10, 2007 | 21.38 | 21.41 | 21.01 | 21.08 | 1,497,022 | -0.37(-1.71%) |
Jul 09, 2007 | 21.65 | 21.65 | 21.38 | 21.45 | 1,251,731 | -0.20(-0.93%) |
Jul 06, 2007 | 21.58 | 21.76 | 21.38 | 21.65 | 873,576 | -0.01(-0.02%) |
Jul 05, 2007 | 21.64 | 21.82 | 21.59 | 21.66 | 923,661 | +0.15(+0.69%) |
Jul 03, 2007 | 21.76 | 21.78 | 21.38 | 21.51 | 757,173 | -0.21(-0.95%) |