Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 25.98 | 26.46 | 25.85 | 26.07 | 1,150,392 | +0.06(+0.25%) |
Sep 27, 2007 | 25.60 | 26.32 | 25.34 | 26.01 | 2,111,158 | +0.47(+1.84%) |
Sep 26, 2007 | 25.00 | 25.80 | 24.80 | 25.54 | 1,665,432 | +0.54(+2.18%) |
Sep 25, 2007 | 24.75 | 25.00 | 24.27 | 25.00 | 1,247,506 | +0.25(+0.99%) |
Sep 24, 2007 | 23.29 | 24.95 | 23.29 | 24.75 | 2,156,134 | +1.57(+6.75%) |
Sep 21, 2007 | 23.25 | 23.37 | 22.96 | 23.18 | 1,834,062 | +0.10(+0.43%) |
Sep 20, 2007 | 23.36 | 23.54 | 22.98 | 23.09 | 796,584 | -0.34(-1.45%) |
Sep 19, 2007 | 23.02 | 23.66 | 22.99 | 23.43 | 1,575,232 | +0.48(+2.09%) |
Sep 18, 2007 | 22.88 | 23.00 | 22.36 | 22.95 | 1,839,274 | -0.04(-0.20%) |
Sep 17, 2007 | 23.56 | 23.65 | 22.98 | 22.99 | 1,223,350 | -0.56(-2.38%) |
Sep 14, 2007 | 23.21 | 23.77 | 23.14 | 23.55 | 1,056,394 | -0.01(-0.04%) |
Sep 13, 2007 | 23.61 | 23.94 | 23.40 | 23.56 | 1,153,512 | +0.02(+0.11%) |
Sep 12, 2007 | 23.17 | 23.82 | 23.04 | 23.54 | 1,077,456 | +0.34(+1.47%) |
Sep 11, 2007 | 22.66 | 23.20 | 22.54 | 23.20 | 845,606 | +0.41(+1.80%) |
Sep 10, 2007 | 22.95 | 23.02 | 22.35 | 22.79 | 648,306 | -0.11(-0.50%) |
Sep 07, 2007 | 22.32 | 23.00 | 22.05 | 22.90 | 1,287,500 | +0.27(+1.19%) |
Sep 06, 2007 | 22.38 | 22.91 | 22.38 | 22.63 | 746,382 | +0.27(+1.21%) |
Sep 05, 2007 | 22.07 | 22.55 | 22.02 | 22.36 | 1,220,020 | +0.20(+0.93%) |
Sep 04, 2007 | 22.00 | 22.38 | 21.89 | 22.16 | 827,158 | +0.18(+0.80%) |
Aug 31, 2007 | 21.70 | 22.32 | 21.70 | 21.98 | 1,122,448 | +0.32(+1.45%) |
Aug 30, 2007 | 21.18 | 21.72 | 21.14 | 21.66 | 593,082 | +0.23(+1.10%) |
Aug 29, 2007 | 20.86 | 21.45 | 20.63 | 21.43 | 797,192 | +0.77(+3.70%) |
Aug 28, 2007 | 21.05 | 21.24 | 20.62 | 20.66 | 1,080,250 | -0.55(-2.62%) |
Aug 27, 2007 | 20.93 | 21.38 | 20.82 | 21.22 | 1,006,598 | -0.12(-0.59%) |
Aug 24, 2007 | 21.48 | 21.57 | 21.21 | 21.34 | 978,606 | -0.14(-0.67%) |
Aug 23, 2007 | 21.39 | 21.61 | 21.34 | 21.49 | 657,084 | +0.16(+0.77%) |
Aug 22, 2007 | 21.23 | 21.44 | 21.11 | 21.32 | 1,276,656 | +0.31(+1.48%) |
Aug 21, 2007 | 21.18 | 22.30 | 20.91 | 21.02 | 1,741,456 | -0.54(-2.53%) |
Aug 20, 2007 | 20.89 | 21.60 | 20.75 | 21.56 | 851,922 | +0.67(+3.21%) |
Aug 17, 2007 | 20.89 | 21.14 | 20.69 | 20.89 | 1,440,244 | +0.61(+2.98%) |
Aug 16, 2007 | 20.30 | 20.62 | 19.79 | 20.29 | 1,433,932 | +0.05(+0.25%) |
Aug 15, 2007 | 20.54 | 21.30 | 20.23 | 20.23 | 1,071,376 | -0.28(-1.34%) |
Aug 14, 2007 | 20.30 | 21.11 | 20.30 | 20.51 | 923,082 | +0.10(+0.49%) |
Aug 13, 2007 | 20.91 | 21.18 | 20.17 | 20.41 | 1,336,636 | -0.37(-1.78%) |
Aug 10, 2007 | 21.88 | 22.09 | 19.95 | 20.78 | 2,839,464 | -1.53(-6.86%) |
Aug 09, 2007 | 22.01 | 24.10 | 21.82 | 22.31 | 4,634,174 | -0.02(-0.09%) |
Aug 08, 2007 | 21.82 | 22.40 | 21.64 | 22.33 | 2,682,592 | +0.78(+3.62%) |
Aug 07, 2007 | 19.86 | 21.95 | 19.86 | 21.55 | 3,954,646 | +1.57(+7.88%) |
Aug 06, 2007 | 18.97 | 20.11 | 18.59 | 19.98 | 1,529,912 | +1.05(+5.55%) |
Aug 03, 2007 | 19.07 | 19.48 | 18.65 | 18.93 | 1,092,398 | +0.19(+1.01%) |
Aug 02, 2007 | 18.44 | 18.75 | 18.29 | 18.73 | 665,392 | +0.33(+1.79%) |
Aug 01, 2007 | 18.62 | 18.81 | 18.12 | 18.41 | 818,238 | -0.29(-1.52%) |
Jul 31, 2007 | 18.92 | 19.30 | 18.68 | 18.69 | 1,056,908 | -0.09(-0.48%) |
Jul 30, 2007 | 19.22 | 19.27 | 18.57 | 18.78 | 1,197,590 | -0.45(-2.34%) |
Jul 27, 2007 | 19.70 | 19.75 | 19.19 | 19.23 | 1,606,610 | -0.48(-2.46%) |
Jul 26, 2007 | 19.46 | 19.91 | 19.43 | 19.71 | 792,362 | -0.11(-0.53%) |
Jul 25, 2007 | 19.56 | 19.90 | 19.20 | 19.82 | 833,258 | +0.44(+2.27%) |
Jul 24, 2007 | 19.44 | 19.80 | 19.23 | 19.38 | 813,104 | -0.23(-1.15%) |
Jul 23, 2007 | 19.51 | 19.87 | 19.26 | 19.61 | 536,398 | +0.14(+0.69%) |
Jul 20, 2007 | 19.51 | 19.75 | 19.43 | 19.47 | 739,674 | -0.09(-0.43%) |
Jul 19, 2007 | 19.82 | 19.82 | 19.51 | 19.55 | 826,958 | -0.21(-1.04%) |
Jul 18, 2007 | 19.48 | 19.79 | 19.27 | 19.76 | 786,274 | +0.16(+0.79%) |
Jul 17, 2007 | 19.66 | 19.75 | 19.54 | 19.61 | 597,066 | -0.05(-0.25%) |
Jul 16, 2007 | 19.86 | 20.00 | 19.59 | 19.66 | 616,022 | -0.23(-1.16%) |
Jul 13, 2007 | 19.91 | 19.97 | 19.61 | 19.89 | 596,916 | -0.09(-0.45%) |
Jul 12, 2007 | 19.55 | 19.98 | 19.36 | 19.98 | 808,368 | +0.47(+2.41%) |
Jul 11, 2007 | 19.50 | 19.66 | 19.39 | 19.50 | 1,063,748 | +0.00(+0.03%) |
Jul 10, 2007 | 19.25 | 19.52 | 19.14 | 19.50 | 947,398 | +0.10(+0.52%) |
Jul 09, 2007 | 19.61 | 19.64 | 19.26 | 19.40 | 734,920 | -0.24(-1.22%) |
Jul 06, 2007 | 19.41 | 19.71 | 19.34 | 19.64 | 582,864 | +0.24(+1.24%) |
Jul 05, 2007 | 19.14 | 19.46 | 18.95 | 19.40 | 901,240 | +0.24(+1.28%) |
Jul 03, 2007 | 18.79 | 19.20 | 18.79 | 19.16 | 403,448 | +0.35(+1.83%) |