Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.40 | 18.78 | 18.31 | 18.38 | 3,628,547 | -0.02(-0.10%) |
Sep 27, 2007 | 18.21 | 18.60 | 17.88 | 18.40 | 5,842,851 | +0.40(+2.25%) |
Sep 26, 2007 | 18.48 | 18.75 | 17.93 | 17.99 | 4,843,211 | -0.36(-1.95%) |
Sep 25, 2007 | 17.97 | 18.56 | 17.75 | 18.35 | 6,120,564 | -0.10(-0.55%) |
Sep 24, 2007 | 19.31 | 19.31 | 18.40 | 18.45 | 4,067,732 | -0.82(-4.25%) |
Sep 21, 2007 | 19.72 | 19.72 | 19.04 | 19.27 | 4,496,258 | -0.17(-0.90%) |
Sep 20, 2007 | 20.60 | 20.60 | 19.23 | 19.45 | 4,427,955 | -1.16(-5.62%) |
Sep 19, 2007 | 21.24 | 22.06 | 20.11 | 20.60 | 9,124,616 | -0.29(-1.36%) |
Sep 18, 2007 | 19.23 | 21.08 | 19.13 | 20.89 | 8,986,317 | +1.66(+8.66%) |
Sep 17, 2007 | 18.98 | 19.51 | 18.88 | 19.23 | 3,026,457 | +0.06(+0.29%) |
Sep 14, 2007 | 18.41 | 19.23 | 18.03 | 19.17 | 4,805,797 | +0.76(+4.15%) |
Sep 13, 2007 | 18.22 | 18.60 | 18.02 | 18.41 | 3,059,609 | +0.32(+1.78%) |
Sep 12, 2007 | 18.25 | 18.41 | 18.03 | 18.09 | 2,761,816 | -0.21(-1.16%) |
Sep 11, 2007 | 18.32 | 18.49 | 18.14 | 18.30 | 3,298,996 | -0.02(-0.10%) |
Sep 10, 2007 | 18.65 | 18.91 | 18.09 | 18.32 | 4,617,746 | -0.39(-2.06%) |
Sep 07, 2007 | 18.62 | 18.97 | 18.39 | 18.70 | 4,885,683 | -0.59(-3.05%) |
Sep 06, 2007 | 19.48 | 19.61 | 19.12 | 19.29 | 3,100,177 | -0.19(-0.99%) |
Sep 05, 2007 | 19.87 | 19.93 | 19.24 | 19.48 | 3,637,357 | -0.60(-2.98%) |
Sep 04, 2007 | 19.57 | 20.39 | 19.46 | 20.08 | 3,063,959 | +0.44(+2.25%) |
Aug 31, 2007 | 20.38 | 20.41 | 19.33 | 19.64 | 4,935,007 | +0.17(+0.90%) |
Aug 30, 2007 | 19.80 | 19.76 | 19.23 | 19.46 | 3,748,730 | -0.34(-1.72%) |
Aug 29, 2007 | 19.53 | 19.82 | 19.11 | 19.80 | 3,614,734 | +0.44(+2.28%) |
Aug 28, 2007 | 20.13 | 20.19 | 19.32 | 19.36 | 5,424,984 | -0.86(-4.27%) |
Aug 27, 2007 | 21.09 | 21.32 | 20.21 | 20.23 | 4,808,799 | -1.00(-4.72%) |
Aug 24, 2007 | 20.74 | 21.24 | 20.50 | 21.23 | 5,478,822 | +0.40(+1.94%) |
Aug 23, 2007 | 20.37 | 21.18 | 20.30 | 20.83 | 6,244,186 | +0.46(+2.26%) |
Aug 22, 2007 | 20.39 | 20.69 | 19.79 | 20.37 | 7,807,000 | +0.97(+5.03%) |
Aug 21, 2007 | 19.21 | 19.77 | 18.96 | 19.39 | 7,498,875 | -0.86(-4.22%) |
Aug 20, 2007 | 20.83 | 21.04 | 19.90 | 20.25 | 5,528,090 | -0.56(-2.70%) |
Aug 17, 2007 | 21.58 | 22.05 | 20.57 | 20.81 | 8,759,546 | +0.17(+0.80%) |
Aug 16, 2007 | 20.03 | 20.82 | 18.34 | 20.64 | 12,076,923 | +0.62(+3.08%) |
Aug 15, 2007 | 20.36 | 20.82 | 19.87 | 20.03 | 6,867,245 | -0.55(-2.68%) |
Aug 14, 2007 | 20.80 | 21.37 | 20.43 | 20.58 | 5,101,958 | -0.67(-3.16%) |
Aug 13, 2007 | 22.42 | 22.87 | 21.09 | 21.25 | 5,493,179 | -1.18(-5.25%) |
Aug 10, 2007 | 22.77 | 23.49 | 22.08 | 22.42 | 9,378,298 | -0.70(-3.02%) |
Aug 09, 2007 | 22.37 | 23.45 | 21.33 | 23.12 | 10,359,666 | +0.75(+3.37%) |
Aug 08, 2007 | 21.38 | 22.99 | 21.15 | 22.37 | 12,197,867 | +1.27(+6.01%) |
Aug 07, 2007 | 20.41 | 21.48 | 20.03 | 21.10 | 7,721,948 | +0.69(+3.38%) |
Aug 06, 2007 | 19.86 | 20.49 | 19.08 | 20.41 | 6,877,839 | +0.47(+2.35%) |
Aug 03, 2007 | 20.13 | 21.07 | 19.74 | 19.94 | 8,961,589 | -1.13(-5.37%) |
Aug 02, 2007 | 20.33 | 21.15 | 20.26 | 21.07 | 10,044,197 | +0.91(+4.51%) |
Aug 01, 2007 | 19.75 | 20.21 | 17.33 | 20.16 | 11,988,601 | +0.00(+0.00%) |
Jul 31, 2007 | 21.08 | 21.38 | 20.06 | 20.16 | 5,167,434 | -0.72(-3.43%) |
Jul 30, 2007 | 20.79 | 21.03 | 20.61 | 20.88 | 5,304,910 | +0.15(+0.71%) |
Jul 27, 2007 | 20.71 | 21.51 | 20.55 | 20.73 | 5,710,052 | -0.24(-1.14%) |
Jul 26, 2007 | 21.24 | 21.40 | 20.41 | 20.97 | 8,383,552 | -0.69(-3.18%) |
Jul 25, 2007 | 21.96 | 22.51 | 21.17 | 21.66 | 5,367,992 | -0.06(-0.25%) |
Jul 24, 2007 | 22.42 | 22.42 | 21.61 | 21.72 | 7,400,118 | -1.04(-4.57%) |
Jul 23, 2007 | 23.26 | 23.29 | 22.53 | 22.76 | 5,866,888 | -0.48(-2.06%) |
Jul 20, 2007 | 23.52 | 23.64 | 22.82 | 23.23 | 3,926,558 | -0.49(-2.05%) |
Jul 19, 2007 | 23.76 | 23.91 | 23.54 | 23.72 | 3,173,483 | +0.15(+0.62%) |
Jul 18, 2007 | 23.86 | 24.18 | 23.17 | 23.57 | 4,365,960 | -0.52(-2.17%) |
Jul 17, 2007 | 24.55 | 24.61 | 24.01 | 24.10 | 2,827,092 | -0.32(-1.32%) |
Jul 16, 2007 | 24.09 | 24.77 | 24.09 | 24.42 | 4,160,507 | +0.11(+0.45%) |
Jul 13, 2007 | 23.37 | 24.50 | 23.37 | 24.31 | 5,610,797 | +0.88(+3.77%) |
Jul 12, 2007 | 23.20 | 23.57 | 23.08 | 23.43 | 2,367,468 | +0.23(+0.99%) |
Jul 11, 2007 | 23.18 | 23.58 | 22.91 | 23.20 | 5,241,610 | -0.03(-0.12%) |
Jul 10, 2007 | 23.55 | 23.57 | 23.12 | 23.22 | 4,817,766 | -0.46(-1.94%) |
Jul 09, 2007 | 24.05 | 24.25 | 23.64 | 23.68 | 3,366,966 | -0.40(-1.64%) |
Jul 06, 2007 | 23.40 | 24.26 | 23.16 | 24.08 | 5,852,036 | +0.68(+2.91%) |
Jul 05, 2007 | 23.22 | 23.50 | 22.99 | 23.40 | 4,101,426 | +0.39(+1.68%) |
Jul 03, 2007 | 22.93 | 23.23 | 22.84 | 23.01 | 2,873,549 | +0.24(+1.05%) |