Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.80 | 18.94 | 18.59 | 18.84 | 1,315,869 | +0.08(+0.43%) |
Sep 27, 2007 | 19.02 | 19.06 | 18.67 | 18.76 | 1,452,662 | -0.16(-0.83%) |
Sep 26, 2007 | 19.25 | 19.28 | 18.87 | 18.92 | 910,136 | -0.31(-1.62%) |
Sep 25, 2007 | 19.02 | 19.31 | 19.01 | 19.23 | 1,245,551 | +0.16(+0.82%) |
Sep 24, 2007 | 19.38 | 19.43 | 19.01 | 19.07 | 954,986 | -0.32(-1.67%) |
Sep 21, 2007 | 19.54 | 19.73 | 19.35 | 19.40 | 1,252,759 | -0.02(-0.13%) |
Sep 20, 2007 | 19.35 | 19.47 | 18.98 | 19.42 | 1,088,255 | +0.07(+0.35%) |
Sep 19, 2007 | 19.25 | 19.65 | 19.24 | 19.35 | 1,555,817 | +0.14(+0.72%) |
Sep 18, 2007 | 20.10 | 20.10 | 18.51 | 19.22 | 4,144,788 | -1.51(-7.29%) |
Sep 17, 2007 | 20.85 | 21.07 | 20.72 | 20.73 | 580,648 | -0.22(-1.07%) |
Sep 14, 2007 | 20.82 | 21.04 | 20.79 | 20.95 | 551,976 | -0.04(-0.21%) |
Sep 13, 2007 | 21.15 | 21.34 | 20.76 | 21.00 | 692,132 | -0.03(-0.15%) |
Sep 12, 2007 | 20.96 | 21.22 | 20.92 | 21.03 | 862,403 | -0.07(-0.35%) |
Sep 11, 2007 | 20.85 | 21.21 | 20.78 | 21.10 | 1,841,416 | +0.41(+1.99%) |
Sep 10, 2007 | 21.74 | 21.82 | 20.68 | 20.69 | 1,800,891 | -0.95(-4.39%) |
Sep 07, 2007 | 21.58 | 21.88 | 21.41 | 21.64 | 1,007,044 | -0.17(-0.80%) |
Sep 06, 2007 | 21.93 | 22.11 | 21.66 | 21.81 | 1,449,138 | +0.05(+0.23%) |
Sep 05, 2007 | 22.32 | 22.39 | 21.64 | 21.76 | 1,860,798 | -0.72(-3.22%) |
Sep 04, 2007 | 22.46 | 22.56 | 22.20 | 22.49 | 1,079,765 | +0.00(+0.00%) |
Aug 31, 2007 | 22.19 | 22.57 | 22.11 | 22.49 | 966,359 | +0.57(+2.62%) |
Aug 30, 2007 | 21.48 | 22.16 | 21.44 | 21.91 | 951,302 | +0.21(+0.98%) |
Aug 29, 2007 | 21.41 | 21.71 | 20.93 | 21.70 | 1,260,447 | +0.42(+1.96%) |
Aug 28, 2007 | 21.42 | 21.46 | 21.25 | 21.28 | 994,550 | -0.20(-0.93%) |
Aug 27, 2007 | 21.54 | 21.67 | 21.38 | 21.48 | 524,265 | -0.14(-0.64%) |
Aug 24, 2007 | 21.39 | 21.69 | 21.36 | 21.62 | 905,491 | +0.16(+0.76%) |
Aug 23, 2007 | 21.69 | 21.73 | 21.41 | 21.46 | 1,011,049 | -0.14(-0.64%) |
Aug 22, 2007 | 21.61 | 21.78 | 21.36 | 21.59 | 1,446,094 | +0.04(+0.17%) |
Aug 21, 2007 | 21.55 | 21.78 | 21.45 | 21.56 | 1,141,434 | -0.07(-0.32%) |
Aug 20, 2007 | 21.49 | 21.74 | 21.18 | 21.63 | 1,082,168 | +0.14(+0.67%) |
Aug 17, 2007 | 21.24 | 21.76 | 21.13 | 21.48 | 1,016,975 | +0.51(+2.44%) |
Aug 16, 2007 | 20.76 | 21.08 | 20.11 | 20.97 | 1,278,067 | +0.17(+0.84%) |
Aug 15, 2007 | 21.66 | 21.66 | 20.78 | 20.80 | 928,717 | -1.02(-4.69%) |
Aug 14, 2007 | 22.35 | 22.49 | 21.81 | 21.82 | 937,687 | -0.42(-1.91%) |
Aug 13, 2007 | 23.54 | 23.72 | 22.09 | 22.24 | 1,532,431 | -0.79(-3.42%) |
Aug 10, 2007 | 20.79 | 23.06 | 20.58 | 23.03 | 1,796,535 | +2.03(+9.66%) |
Aug 09, 2007 | 21.07 | 21.07 | 19.30 | 21.00 | 2,431,675 | -0.28(-1.32%) |
Aug 08, 2007 | 21.84 | 21.88 | 20.80 | 21.28 | 1,621,010 | -0.47(-2.18%) |
Aug 07, 2007 | 22.05 | 22.08 | 21.49 | 21.76 | 1,487,741 | -0.36(-1.61%) |
Aug 06, 2007 | 21.88 | 22.11 | 21.52 | 22.11 | 1,278,387 | +0.26(+1.20%) |
Aug 03, 2007 | 22.03 | 22.80 | 21.80 | 21.85 | 1,118,369 | -0.95(-4.16%) |
Aug 02, 2007 | 22.93 | 22.99 | 22.60 | 22.80 | 929,838 | -0.07(-0.30%) |
Aug 01, 2007 | 22.91 | 23.11 | 22.51 | 22.87 | 1,118,689 | -0.02(-0.11%) |
Jul 31, 2007 | 23.21 | 23.60 | 22.89 | 22.89 | 1,076,722 | -0.21(-0.92%) |
Jul 30, 2007 | 23.27 | 23.32 | 22.82 | 23.11 | 1,734,096 | -0.24(-1.02%) |
Jul 27, 2007 | 23.07 | 23.60 | 23.01 | 23.34 | 1,390,192 | -0.03(-0.13%) |
Jul 26, 2007 | 23.80 | 23.80 | 23.12 | 23.37 | 1,278,547 | -0.71(-2.93%) |
Jul 25, 2007 | 24.26 | 24.39 | 23.63 | 24.08 | 1,287,998 | +0.07(+0.29%) |
Jul 24, 2007 | 24.29 | 24.44 | 23.94 | 24.01 | 1,217,039 | -0.29(-1.21%) |
Jul 23, 2007 | 24.66 | 25.29 | 24.19 | 24.30 | 2,152,003 | +0.58(+2.45%) |
Jul 20, 2007 | 24.95 | 25.63 | 23.60 | 23.72 | 3,243,942 | -3.93(-14.22%) |
Jul 19, 2007 | 27.81 | 27.94 | 27.56 | 27.66 | 596,185 | +0.06(+0.23%) |
Jul 18, 2007 | 27.11 | 27.64 | 27.01 | 27.59 | 747,715 | +0.25(+0.91%) |
Jul 17, 2007 | 27.48 | 27.64 | 27.24 | 27.34 | 478,774 | -0.04(-0.16%) |
Jul 16, 2007 | 27.66 | 27.78 | 27.28 | 27.39 | 338,297 | -0.33(-1.19%) |
Jul 13, 2007 | 27.47 | 27.74 | 27.43 | 27.72 | 295,369 | +0.17(+0.61%) |
Jul 12, 2007 | 27.44 | 27.56 | 27.29 | 27.55 | 399,806 | +0.15(+0.55%) |
Jul 11, 2007 | 26.63 | 27.40 | 26.63 | 27.40 | 552,937 | +0.74(+2.79%) |
Jul 10, 2007 | 27.06 | 27.10 | 26.66 | 26.66 | 435,686 | -0.54(-1.97%) |
Jul 09, 2007 | 27.38 | 27.46 | 27.14 | 27.19 | 403,330 | -0.11(-0.41%) |
Jul 06, 2007 | 27.24 | 27.33 | 27.03 | 27.31 | 494,952 | +0.08(+0.30%) |
Jul 05, 2007 | 26.93 | 27.34 | 26.89 | 27.23 | 775,906 | +0.38(+1.42%) |
Jul 03, 2007 | 26.91 | 26.99 | 26.81 | 26.84 | 211,756 | -0.02(-0.07%) |