Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 20.38 | 20.41 | 20.29 | 20.40 | 68,751 | +0.02(+0.11%) |
Sep 27, 2007 | 20.37 | 20.39 | 20.32 | 20.37 | 51,563 | +0.16(+0.78%) |
Sep 26, 2007 | 20.21 | 20.25 | 20.20 | 20.22 | 22,655 | +0.11(+0.56%) |
Sep 25, 2007 | 19.99 | 20.15 | 19.99 | 20.10 | 20,447 | -0.00(-0.02%) |
Sep 24, 2007 | 20.20 | 20.20 | 20.11 | 20.11 | 18,966 | -0.04(-0.18%) |
Sep 21, 2007 | 20.23 | 20.25 | 20.15 | 20.15 | 77,642 | +0.10(+0.49%) |
Sep 20, 2007 | 20.18 | 20.18 | 20.00 | 20.05 | 32,301 | -0.06(-0.30%) |
Sep 19, 2007 | 20.16 | 20.16 | 20.05 | 20.11 | 28,745 | -0.02(-0.08%) |
Sep 18, 2007 | 19.77 | 20.13 | 19.77 | 20.13 | 23,707 | +0.48(+2.46%) |
Sep 17, 2007 | 19.74 | 19.74 | 19.61 | 19.64 | 9,779 | -0.15(-0.75%) |
Sep 14, 2007 | 19.76 | 19.83 | 19.76 | 19.79 | 20,447 | -0.06(-0.29%) |
Sep 13, 2007 | 19.89 | 19.91 | 19.84 | 19.85 | 31,412 | +0.10(+0.53%) |
Sep 12, 2007 | 19.61 | 19.78 | 19.61 | 19.74 | 22,522 | +0.12(+0.62%) |
Sep 11, 2007 | 19.51 | 19.67 | 19.51 | 19.62 | 10,668 | +0.26(+1.32%) |
Sep 10, 2007 | 19.45 | 19.47 | 19.30 | 19.37 | 37,635 | -0.01(-0.07%) |
Sep 07, 2007 | 19.46 | 19.47 | 19.35 | 19.38 | 41,488 | -0.16(-0.84%) |
Sep 06, 2007 | 19.47 | 19.61 | 19.40 | 19.54 | 144,615 | +0.14(+0.74%) |
Sep 05, 2007 | 19.44 | 19.57 | 19.23 | 19.40 | 57,194 | -0.23(-1.15%) |
Sep 04, 2007 | 19.54 | 19.66 | 19.45 | 19.63 | 16,298 | +0.02(+0.10%) |
Aug 31, 2007 | 19.57 | 19.82 | 19.57 | 19.61 | 22,818 | +0.25(+1.27%) |
Aug 30, 2007 | 19.31 | 19.47 | 19.30 | 19.36 | 28,449 | -0.05(-0.26%) |
Aug 29, 2007 | 19.29 | 19.47 | 19.26 | 19.41 | 56,601 | +0.23(+1.18%) |
Aug 28, 2007 | 19.36 | 19.43 | 19.18 | 19.18 | 106,683 | -0.23(-1.16%) |
Aug 27, 2007 | 19.50 | 19.57 | 19.41 | 19.41 | 20,447 | -0.01(-0.05%) |
Aug 24, 2007 | 19.30 | 19.47 | 19.30 | 19.42 | 9,779 | +0.24(+1.27%) |
Aug 23, 2007 | 19.27 | 19.33 | 19.08 | 19.18 | 29,041 | +0.04(+0.21%) |
Aug 22, 2007 | 19.05 | 19.17 | 19.04 | 19.14 | 23,114 | -0.02(-0.12%) |
Aug 21, 2007 | 18.86 | 19.16 | 18.78 | 19.16 | 9,483 | +0.19(+0.99%) |
Aug 20, 2007 | 19.03 | 19.03 | 18.84 | 18.97 | 19,262 | -0.03(-0.16%) |
Aug 17, 2007 | 18.91 | 19.57 | 18.70 | 19.00 | 24,892 | +0.29(+1.55%) |
Aug 16, 2007 | 18.63 | 18.95 | 18.38 | 18.71 | 92,755 | +0.01(+0.05%) |
Aug 15, 2007 | 18.91 | 19.40 | 18.56 | 18.70 | 32,597 | -0.18(-0.97%) |
Aug 14, 2007 | 19.14 | 19.17 | 18.87 | 18.88 | 19,262 | -0.30(-1.58%) |
Aug 13, 2007 | 19.23 | 19.40 | 19.14 | 19.19 | 23,707 | +0.05(+0.25%) |
Aug 10, 2007 | 19.15 | 19.31 | 19.04 | 19.14 | 76,753 | -0.19(-1.00%) |
Aug 09, 2007 | 19.47 | 19.67 | 19.30 | 19.33 | 256,633 | -0.29(-1.48%) |
Aug 08, 2007 | 19.51 | 19.85 | 19.45 | 19.62 | 25,781 | +0.18(+0.94%) |
Aug 07, 2007 | 19.30 | 19.57 | 19.29 | 19.44 | 53,341 | +0.06(+0.30%) |
Aug 06, 2007 | 19.08 | 19.38 | 19.08 | 19.38 | 45,933 | +0.29(+1.50%) |
Aug 03, 2007 | 19.12 | 19.25 | 19.10 | 19.10 | 26,078 | -0.16(-0.82%) |
Aug 02, 2007 | 19.18 | 19.29 | 19.15 | 19.25 | 10,964 | +0.11(+0.56%) |
Aug 01, 2007 | 18.97 | 19.15 | 18.92 | 19.15 | 10,668 | +0.09(+0.46%) |
Jul 31, 2007 | 19.17 | 19.31 | 19.06 | 19.06 | 24,300 | -0.06(-0.32%) |
Jul 30, 2007 | 19.05 | 19.12 | 18.96 | 19.12 | 13,335 | +0.08(+0.41%) |
Jul 27, 2007 | 19.15 | 19.21 | 19.04 | 19.04 | 48,896 | -0.11(-0.56%) |
Jul 26, 2007 | 19.31 | 19.31 | 19.03 | 19.15 | 20,447 | -0.47(-2.37%) |
Jul 25, 2007 | 19.69 | 19.71 | 19.55 | 19.62 | 15,113 | +0.07(+0.35%) |
Jul 24, 2007 | 19.75 | 19.82 | 19.55 | 19.55 | 22,522 | -0.29(-1.45%) |
Jul 23, 2007 | 19.79 | 19.88 | 19.79 | 19.84 | 20,447 | +0.15(+0.74%) |
Jul 20, 2007 | 19.86 | 19.86 | 19.69 | 19.69 | 11,261 | -0.19(-0.95%) |
Jul 19, 2007 | 19.89 | 19.92 | 19.86 | 19.88 | 26,078 | +0.15(+0.75%) |
Jul 18, 2007 | 19.84 | 19.84 | 19.70 | 19.73 | 8,890 | -0.08(-0.41%) |
Jul 17, 2007 | 19.87 | 19.91 | 19.81 | 19.81 | 12,150 | -0.11(-0.54%) |
Jul 16, 2007 | 19.89 | 19.94 | 19.85 | 19.92 | 10,964 | -0.03(-0.17%) |
Jul 13, 2007 | 19.91 | 19.96 | 19.88 | 19.95 | 7,408 | +0.04(+0.22%) |
Jul 12, 2007 | 19.84 | 19.91 | 19.84 | 19.91 | 6,815 | +0.20(+0.99%) |
Jul 11, 2007 | 19.65 | 19.71 | 19.65 | 19.71 | 20,447 | +0.17(+0.85%) |
Jul 10, 2007 | 19.66 | 19.68 | 19.54 | 19.55 | 4,148 | -0.13(-0.65%) |
Jul 09, 2007 | 19.68 | 19.70 | 19.61 | 19.68 | 14,224 | +0.05(+0.26%) |
Jul 06, 2007 | 19.55 | 19.63 | 19.53 | 19.63 | 2,370 | +0.04(+0.19%) |
Jul 05, 2007 | 19.59 | 19.60 | 19.54 | 19.59 | 16,298 | +0.02(+0.09%) |
Jul 03, 2007 | 19.57 | 19.57 | 19.52 | 19.57 | 33,190 | +0.08(+0.42%) |