Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 22.95 | 23.05 | 22.88 | 23.04 | 602,069 | +0.17(+0.74%) |
Sep 27, 2007 | 22.69 | 22.95 | 22.63 | 22.87 | 984,656 | +0.21(+0.92%) |
Sep 26, 2007 | 22.56 | 22.71 | 22.29 | 22.67 | 782,762 | +0.29(+1.30%) |
Sep 25, 2007 | 22.07 | 22.40 | 22.06 | 22.38 | 776,739 | +0.22(+1.01%) |
Sep 24, 2007 | 22.33 | 22.36 | 22.13 | 22.15 | 550,752 | -0.16(-0.73%) |
Sep 21, 2007 | 22.29 | 22.38 | 22.20 | 22.31 | 562,714 | +0.25(+1.13%) |
Sep 20, 2007 | 22.43 | 22.45 | 21.99 | 22.07 | 960,323 | -0.07(-0.30%) |
Sep 19, 2007 | 22.04 | 22.26 | 22.01 | 22.13 | 1,008,749 | +0.22(+1.00%) |
Sep 18, 2007 | 21.21 | 22.02 | 21.08 | 21.91 | 1,296,653 | +0.72(+3.39%) |
Sep 17, 2007 | 21.12 | 21.24 | 20.93 | 21.19 | 855,280 | +0.12(+0.55%) |
Sep 14, 2007 | 21.06 | 21.21 | 20.92 | 21.08 | 774,329 | -0.07(-0.35%) |
Sep 13, 2007 | 21.36 | 21.41 | 21.12 | 21.15 | 587,131 | -0.07(-0.35%) |
Sep 12, 2007 | 21.21 | 21.28 | 21.10 | 21.23 | 620,379 | -0.01(-0.04%) |
Sep 11, 2007 | 21.33 | 21.42 | 21.19 | 21.23 | 813,359 | +0.12(+0.55%) |
Sep 10, 2007 | 20.95 | 21.21 | 20.82 | 21.12 | 993,089 | +0.07(+0.34%) |
Sep 07, 2007 | 21.05 | 21.26 | 20.91 | 21.05 | 1,009,712 | -0.19(-0.90%) |
Sep 06, 2007 | 21.26 | 21.30 | 21.09 | 21.24 | 629,775 | -0.13(-0.60%) |
Sep 05, 2007 | 21.26 | 21.53 | 21.21 | 21.37 | 944,904 | -0.12(-0.58%) |
Sep 04, 2007 | 21.50 | 21.55 | 21.38 | 21.49 | 1,266,056 | +0.13(+0.60%) |
Aug 31, 2007 | 21.52 | 21.58 | 21.21 | 21.36 | 718,194 | +0.21(+0.98%) |
Aug 30, 2007 | 21.11 | 21.35 | 20.99 | 21.16 | 982,970 | -0.13(-0.60%) |
Aug 29, 2007 | 21.05 | 21.31 | 20.97 | 21.28 | 1,237,626 | +0.39(+1.85%) |
Aug 28, 2007 | 21.20 | 21.28 | 20.85 | 20.90 | 1,459,277 | -0.55(-2.57%) |
Aug 27, 2007 | 21.64 | 21.70 | 21.42 | 21.45 | 974,056 | -0.29(-1.32%) |
Aug 24, 2007 | 21.82 | 21.82 | 21.49 | 21.74 | 925,871 | -0.04(-0.17%) |
Aug 23, 2007 | 21.94 | 22.01 | 21.56 | 21.77 | 1,135,475 | +0.38(+1.77%) |
Aug 22, 2007 | 21.50 | 21.54 | 21.21 | 21.40 | 646,881 | +0.21(+0.98%) |
Aug 21, 2007 | 20.94 | 21.30 | 20.90 | 21.19 | 729,759 | +0.21(+1.01%) |
Aug 20, 2007 | 21.21 | 21.29 | 20.59 | 20.98 | 942,494 | +0.04(+0.18%) |
Aug 17, 2007 | 21.33 | 21.45 | 20.85 | 20.94 | 1,563,597 | +0.49(+2.40%) |
Aug 16, 2007 | 19.92 | 20.56 | 19.46 | 20.45 | 2,132,419 | +0.45(+2.26%) |
Aug 15, 2007 | 19.78 | 20.32 | 19.68 | 20.00 | 1,287,257 | -0.22(-1.07%) |
Aug 14, 2007 | 20.95 | 21.01 | 19.77 | 20.21 | 2,033,399 | -0.59(-2.83%) |
Aug 13, 2007 | 21.47 | 21.88 | 20.78 | 20.80 | 1,415,188 | -0.37(-1.76%) |
Aug 10, 2007 | 20.86 | 21.22 | 20.77 | 21.18 | 1,694,178 | +0.13(+0.61%) |
Aug 09, 2007 | 21.25 | 21.61 | 21.00 | 21.05 | 1,866,197 | -0.84(-3.85%) |
Aug 08, 2007 | 21.91 | 22.05 | 21.57 | 21.89 | 1,216,184 | +0.58(+2.73%) |
Aug 07, 2007 | 21.50 | 21.55 | 21.04 | 21.31 | 953,095 | -0.25(-1.17%) |
Aug 06, 2007 | 21.13 | 21.56 | 20.88 | 21.56 | 570,749 | +0.42(+2.00%) |
Aug 03, 2007 | 21.27 | 21.60 | 21.11 | 21.14 | 1,148,966 | -0.46(-2.15%) |
Aug 02, 2007 | 21.28 | 21.62 | 21.28 | 21.60 | 812,877 | +0.49(+2.34%) |
Aug 01, 2007 | 21.02 | 21.16 | 20.55 | 21.11 | 1,796,088 | -0.07(-0.35%) |
Jul 31, 2007 | 21.20 | 21.27 | 21.03 | 21.19 | 1,466,263 | +0.22(+1.03%) |
Jul 30, 2007 | 21.29 | 21.30 | 20.94 | 20.97 | 1,546,732 | -0.31(-1.46%) |
Jul 27, 2007 | 21.54 | 21.82 | 21.26 | 21.28 | 1,329,419 | -0.44(-2.03%) |
Jul 26, 2007 | 21.98 | 22.07 | 21.43 | 21.72 | 1,786,452 | -0.61(-2.75%) |
Jul 25, 2007 | 22.54 | 22.73 | 22.21 | 22.33 | 735,541 | -0.07(-0.33%) |
Jul 24, 2007 | 22.71 | 22.82 | 22.41 | 22.41 | 706,148 | -0.46(-2.03%) |
Jul 23, 2007 | 23.15 | 23.16 | 22.81 | 22.87 | 838,415 | -0.12(-0.54%) |
Jul 20, 2007 | 23.10 | 23.24 | 22.99 | 23.00 | 862,267 | -0.06(-0.27%) |
Jul 19, 2007 | 23.08 | 23.19 | 22.99 | 23.06 | 678,201 | +0.03(+0.13%) |
Jul 18, 2007 | 22.93 | 23.03 | 22.81 | 23.03 | 847,089 | +0.00(+0.00%) |
Jul 17, 2007 | 22.89 | 23.09 | 22.88 | 23.03 | 579,422 | +0.12(+0.54%) |
Jul 16, 2007 | 22.92 | 23.03 | 22.88 | 22.91 | 499,435 | +0.04(+0.16%) |
Jul 13, 2007 | 22.77 | 22.95 | 22.74 | 22.87 | 1,046,333 | +0.13(+0.57%) |
Jul 12, 2007 | 22.13 | 22.74 | 22.11 | 22.74 | 775,775 | +0.70(+3.16%) |
Jul 11, 2007 | 22.04 | 22.06 | 21.80 | 22.04 | 692,415 | -0.09(-0.39%) |
Jul 10, 2007 | 22.13 | 22.33 | 22.08 | 22.13 | 737,227 | -0.16(-0.73%) |
Jul 09, 2007 | 22.48 | 22.58 | 22.26 | 22.29 | 528,587 | -0.05(-0.22%) |
Jul 06, 2007 | 22.21 | 22.44 | 22.17 | 22.34 | 665,673 | +0.14(+0.62%) |
Jul 05, 2007 | 22.26 | 22.26 | 21.99 | 22.21 | 683,019 | +0.01(+0.04%) |
Jul 03, 2007 | 22.30 | 22.30 | 22.12 | 22.20 | 494,858 | +0.24(+1.08%) |