Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 27.65 | 28.22 | 26.70 | 27.70 | 543,524 | +0.47(+1.73%) |
Sep 27, 2007 | 26.25 | 27.87 | 26.19 | 27.23 | 291,984 | +1.00(+3.81%) |
Sep 26, 2007 | 26.05 | 26.95 | 25.90 | 26.23 | 351,176 | +0.20(+0.77%) |
Sep 25, 2007 | 26.37 | 26.51 | 25.93 | 26.03 | 382,749 | -0.86(-3.20%) |
Sep 24, 2007 | 27.03 | 27.22 | 26.51 | 26.89 | 472,688 | -0.20(-0.74%) |
Sep 21, 2007 | 26.44 | 27.98 | 26.30 | 27.09 | 753,674 | +0.86(+3.28%) |
Sep 20, 2007 | 25.11 | 26.83 | 25.00 | 26.23 | 589,082 | +1.05(+4.17%) |
Sep 19, 2007 | 24.50 | 25.18 | 24.26 | 25.18 | 690,560 | +0.72(+2.94%) |
Sep 18, 2007 | 24.00 | 24.46 | 23.35 | 24.46 | 586,903 | +0.12(+0.49%) |
Sep 17, 2007 | 24.44 | 24.58 | 24.08 | 24.34 | 134,508 | -0.20(-0.81%) |
Sep 14, 2007 | 24.56 | 24.98 | 24.20 | 24.54 | 117,249 | -0.34(-1.37%) |
Sep 13, 2007 | 24.64 | 25.00 | 24.47 | 24.88 | 155,560 | +0.31(+1.26%) |
Sep 12, 2007 | 24.45 | 24.83 | 24.39 | 24.57 | 187,886 | -0.12(-0.49%) |
Sep 11, 2007 | 22.83 | 24.76 | 22.83 | 24.69 | 470,474 | +1.25(+5.31%) |
Sep 10, 2007 | 22.25 | 23.91 | 22.14 | 23.44 | 730,953 | +1.29(+5.84%) |
Sep 07, 2007 | 21.65 | 22.19 | 21.48 | 22.15 | 274,930 | +0.15(+0.68%) |
Sep 06, 2007 | 21.80 | 22.06 | 21.35 | 22.00 | 137,759 | +0.25(+1.15%) |
Sep 05, 2007 | 20.33 | 22.12 | 20.10 | 21.75 | 268,645 | +1.25(+6.10%) |
Sep 04, 2007 | 20.42 | 20.79 | 19.97 | 20.50 | 299,067 | +0.45(+2.24%) |
Aug 31, 2007 | 20.79 | 20.90 | 19.92 | 20.05 | 128,885 | -0.40(-1.96%) |
Aug 30, 2007 | 19.74 | 20.68 | 19.55 | 20.45 | 137,713 | +0.45(+2.25%) |
Aug 29, 2007 | 20.00 | 20.00 | 19.54 | 20.00 | 172,302 | -0.08(-0.40%) |
Aug 28, 2007 | 20.14 | 20.14 | 19.90 | 20.08 | 52,190 | -0.23(-1.13%) |
Aug 27, 2007 | 20.37 | 20.50 | 19.80 | 20.31 | 43,029 | -0.17(-0.83%) |
Aug 24, 2007 | 20.44 | 20.56 | 20.27 | 20.48 | 29,676 | +0.01(+0.05%) |
Aug 23, 2007 | 21.24 | 21.24 | 20.33 | 20.47 | 37,337 | -0.71(-3.35%) |
Aug 22, 2007 | 20.87 | 21.49 | 20.65 | 21.18 | 105,640 | +0.30(+1.44%) |
Aug 21, 2007 | 20.33 | 21.14 | 20.10 | 20.88 | 80,541 | +0.45(+2.20%) |
Aug 20, 2007 | 21.01 | 21.21 | 20.02 | 20.43 | 120,990 | -0.54(-2.58%) |
Aug 17, 2007 | 21.16 | 21.24 | 20.06 | 20.97 | 159,509 | +0.62(+3.05%) |
Aug 16, 2007 | 19.76 | 20.62 | 19.60 | 20.35 | 267,737 | +0.40(+2.01%) |
Aug 15, 2007 | 21.49 | 21.80 | 19.87 | 19.95 | 331,784 | -1.83(-8.40%) |
Aug 14, 2007 | 21.51 | 22.00 | 21.11 | 21.78 | 65,813 | +0.18(+0.83%) |
Aug 13, 2007 | 22.20 | 22.26 | 21.58 | 21.60 | 138,935 | -0.35(-1.59%) |
Aug 10, 2007 | 21.87 | 22.50 | 21.51 | 21.95 | 291,005 | +0.13(+0.60%) |
Aug 09, 2007 | 21.50 | 22.10 | 21.50 | 21.82 | 289,080 | -0.30(-1.36%) |
Aug 08, 2007 | 22.07 | 22.20 | 21.47 | 22.12 | 523,056 | -0.08(-0.36%) |
Aug 07, 2007 | 21.94 | 22.30 | 21.16 | 22.20 | 325,080 | +0.01(+0.05%) |
Aug 06, 2007 | 20.31 | 22.30 | 19.95 | 22.19 | 436,495 | +1.55(+7.51%) |
Aug 03, 2007 | 20.69 | 21.34 | 20.50 | 20.64 | 377,201 | -0.94(-4.36%) |
Aug 02, 2007 | 21.25 | 22.00 | 20.86 | 21.58 | 449,960 | -0.08(-0.37%) |
Aug 01, 2007 | 22.13 | 22.50 | 20.77 | 21.66 | 648,235 | +2.04(+10.40%) |
Jul 31, 2007 | 20.00 | 20.00 | 19.54 | 19.62 | 273,650 | -0.16(-0.81%) |
Jul 30, 2007 | 20.00 | 20.22 | 19.74 | 19.78 | 183,466 | -0.22(-1.10%) |
Jul 27, 2007 | 19.33 | 20.02 | 19.07 | 20.00 | 321,901 | +0.56(+2.88%) |
Jul 26, 2007 | 19.21 | 19.55 | 19.12 | 19.44 | 212,624 | +0.01(+0.05%) |
Jul 25, 2007 | 19.10 | 19.50 | 19.10 | 19.43 | 144,571 | +0.35(+1.83%) |
Jul 24, 2007 | 18.96 | 19.12 | 18.94 | 19.08 | 153,283 | -0.02(-0.10%) |
Jul 23, 2007 | 19.11 | 19.21 | 18.98 | 19.10 | 95,911 | -0.06(-0.31%) |
Jul 20, 2007 | 19.00 | 19.18 | 18.90 | 19.16 | 182,641 | +0.06(+0.31%) |
Jul 19, 2007 | 19.18 | 19.32 | 19.03 | 19.10 | 58,018 | +0.01(+0.05%) |
Jul 18, 2007 | 18.93 | 19.09 | 18.79 | 19.09 | 193,656 | +0.09(+0.47%) |
Jul 17, 2007 | 19.17 | 19.44 | 18.95 | 19.00 | 129,757 | -0.05(-0.26%) |
Jul 16, 2007 | 18.80 | 19.08 | 18.80 | 19.05 | 115,006 | +0.16(+0.85%) |
Jul 13, 2007 | 18.92 | 19.55 | 18.83 | 18.89 | 146,766 | -0.17(-0.89%) |
Jul 12, 2007 | 19.51 | 19.62 | 19.03 | 19.06 | 140,605 | -0.29(-1.50%) |
Jul 11, 2007 | 19.73 | 19.73 | 19.12 | 19.35 | 163,132 | -0.43(-2.17%) |
Jul 10, 2007 | 19.17 | 19.80 | 18.79 | 19.78 | 276,159 | +0.09(+0.46%) |
Jul 09, 2007 | 19.50 | 19.70 | 19.39 | 19.69 | 79,958 | +0.25(+1.29%) |
Jul 06, 2007 | 19.00 | 19.55 | 18.96 | 19.44 | 114,636 | +0.46(+2.42%) |
Jul 05, 2007 | 18.99 | 19.16 | 18.91 | 18.98 | 121,698 | -0.04(-0.21%) |
Jul 03, 2007 | 19.48 | 19.60 | 18.98 | 19.02 | 45,243 | -0.37(-1.91%) |