Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 21.48 | 21.59 | 20.85 | 21.08 | 601,762 | -0.61(-2.81%) |
Sep 27, 2007 | 22.40 | 22.42 | 21.15 | 21.69 | 696,629 | -0.63(-2.82%) |
Sep 26, 2007 | 22.06 | 22.39 | 22.05 | 22.32 | 274,366 | +0.31(+1.41%) |
Sep 25, 2007 | 21.91 | 22.14 | 21.71 | 22.01 | 582,041 | -0.12(-0.54%) |
Sep 24, 2007 | 22.49 | 22.51 | 21.93 | 22.13 | 457,285 | -0.40(-1.78%) |
Sep 21, 2007 | 22.67 | 22.72 | 22.31 | 22.53 | 396,894 | -0.12(-0.53%) |
Sep 20, 2007 | 22.73 | 22.95 | 22.25 | 22.65 | 1,401,521 | -1.06(-4.47%) |
Sep 19, 2007 | 23.50 | 23.72 | 23.30 | 23.71 | 310,084 | +0.38(+1.63%) |
Sep 18, 2007 | 22.88 | 23.35 | 22.51 | 23.33 | 268,417 | +0.67(+2.96%) |
Sep 17, 2007 | 22.77 | 23.05 | 22.64 | 22.66 | 106,726 | -0.27(-1.18%) |
Sep 14, 2007 | 23.00 | 23.20 | 22.71 | 22.93 | 215,120 | -0.26(-1.12%) |
Sep 13, 2007 | 23.20 | 23.35 | 23.05 | 23.19 | 279,397 | +0.17(+0.74%) |
Sep 12, 2007 | 23.00 | 23.48 | 22.92 | 23.02 | 362,359 | -0.07(-0.30%) |
Sep 11, 2007 | 22.95 | 23.23 | 22.69 | 23.09 | 361,289 | +0.44(+1.94%) |
Sep 10, 2007 | 23.01 | 23.18 | 22.44 | 22.65 | 313,294 | -0.27(-1.18%) |
Sep 07, 2007 | 23.32 | 23.33 | 22.54 | 22.92 | 393,490 | -0.65(-2.76%) |
Sep 06, 2007 | 22.82 | 23.57 | 22.75 | 23.57 | 446,069 | +0.80(+3.51%) |
Sep 05, 2007 | 22.84 | 22.98 | 22.49 | 22.77 | 446,107 | -0.07(-0.31%) |
Sep 04, 2007 | 22.51 | 23.14 | 22.51 | 22.84 | 466,406 | -0.03(-0.13%) |
Aug 31, 2007 | 22.59 | 22.92 | 22.51 | 22.87 | 446,938 | +0.69(+3.11%) |
Aug 30, 2007 | 21.81 | 22.35 | 21.61 | 22.18 | 473,365 | +0.40(+1.84%) |
Aug 29, 2007 | 21.72 | 22.04 | 21.60 | 21.78 | 376,811 | +0.37(+1.73%) |
Aug 28, 2007 | 22.02 | 22.37 | 21.34 | 21.41 | 378,975 | -0.75(-3.38%) |
Aug 27, 2007 | 22.38 | 22.38 | 21.88 | 22.16 | 297,031 | -0.16(-0.72%) |
Aug 24, 2007 | 22.00 | 22.49 | 21.64 | 22.32 | 388,532 | +0.44(+2.01%) |
Aug 23, 2007 | 22.73 | 22.79 | 21.63 | 21.88 | 857,626 | -0.44(-1.97%) |
Aug 22, 2007 | 22.22 | 22.52 | 22.05 | 22.32 | 516,423 | +0.58(+2.67%) |
Aug 21, 2007 | 21.22 | 21.87 | 21.00 | 21.74 | 575,677 | +0.57(+2.69%) |
Aug 20, 2007 | 20.86 | 21.42 | 20.56 | 21.17 | 605,600 | +0.26(+1.24%) |
Aug 17, 2007 | 20.02 | 20.98 | 19.76 | 20.91 | 1,195,889 | +1.82(+9.53%) |
Aug 16, 2007 | 18.58 | 19.13 | 17.49 | 19.09 | 2,275,542 | +0.04(+0.21%) |
Aug 15, 2007 | 19.77 | 20.12 | 19.00 | 19.05 | 707,036 | -0.95(-4.75%) |
Aug 14, 2007 | 21.05 | 21.29 | 19.67 | 20.00 | 845,368 | -0.90(-4.31%) |
Aug 13, 2007 | 20.92 | 21.39 | 20.54 | 20.90 | 1,253,220 | +0.46(+2.25%) |
Aug 10, 2007 | 20.30 | 20.55 | 19.55 | 20.44 | 1,081,819 | +0.02(+0.10%) |
Aug 09, 2007 | 20.95 | 21.24 | 19.85 | 20.42 | 1,230,244 | -0.80(-3.77%) |
Aug 08, 2007 | 21.90 | 22.40 | 21.00 | 21.22 | 1,306,988 | -0.59(-2.70%) |
Aug 07, 2007 | 20.60 | 21.99 | 20.60 | 21.81 | 1,335,974 | +1.57(+7.76%) |
Aug 06, 2007 | 21.30 | 21.40 | 19.46 | 20.24 | 1,579,345 | -0.80(-3.80%) |
Aug 03, 2007 | 21.23 | 21.94 | 21.03 | 21.04 | 875,488 | -0.86(-3.93%) |
Aug 02, 2007 | 20.62 | 22.13 | 20.60 | 21.90 | 1,928,909 | +1.41(+6.88%) |
Aug 01, 2007 | 22.33 | 22.81 | 20.04 | 20.49 | 3,198,070 | -2.16(-9.54%) |
Jul 31, 2007 | 23.61 | 23.93 | 22.40 | 22.65 | 1,356,303 | -0.65(-2.79%) |
Jul 30, 2007 | 23.38 | 24.25 | 22.32 | 23.30 | 1,565,343 | +0.11(+0.47%) |
Jul 27, 2007 | 24.84 | 25.08 | 22.81 | 23.19 | 3,074,316 | -3.23(-12.23%) |
Jul 26, 2007 | 25.45 | 26.69 | 24.88 | 26.42 | 1,431,371 | +0.45(+1.73%) |
Jul 25, 2007 | 26.99 | 27.28 | 24.60 | 25.97 | 885,977 | -0.70(-2.62%) |
Jul 24, 2007 | 27.57 | 27.86 | 26.45 | 26.67 | 668,906 | -1.09(-3.93%) |
Jul 23, 2007 | 27.80 | 28.06 | 27.07 | 27.76 | 716,077 | +0.02(+0.07%) |
Jul 20, 2007 | 27.92 | 28.00 | 27.09 | 27.74 | 591,595 | -0.12(-0.43%) |
Jul 19, 2007 | 27.58 | 28.10 | 27.51 | 27.86 | 449,056 | +0.55(+2.01%) |
Jul 18, 2007 | 27.47 | 27.47 | 27.01 | 27.31 | 270,473 | -0.20(-0.73%) |
Jul 17, 2007 | 27.10 | 27.68 | 27.08 | 27.51 | 382,565 | +0.44(+1.63%) |
Jul 16, 2007 | 27.33 | 27.63 | 26.75 | 27.07 | 345,295 | -0.37(-1.35%) |
Jul 13, 2007 | 27.31 | 27.80 | 27.31 | 27.44 | 530,374 | +0.09(+0.33%) |
Jul 12, 2007 | 26.70 | 27.71 | 26.62 | 27.35 | 834,568 | +0.89(+3.36%) |
Jul 11, 2007 | 25.59 | 26.50 | 25.40 | 26.46 | 655,208 | +0.92(+3.60%) |
Jul 10, 2007 | 25.50 | 25.84 | 25.31 | 25.54 | 335,012 | +0.00(+0.00%) |
Jul 09, 2007 | 25.39 | 25.93 | 25.38 | 25.54 | 290,250 | +0.25(+0.99%) |
Jul 06, 2007 | 25.16 | 25.43 | 24.86 | 25.29 | 478,900 | +0.35(+1.40%) |
Jul 05, 2007 | 25.75 | 25.75 | 24.60 | 24.94 | 1,195,392 | -0.76(-2.96%) |
Jul 03, 2007 | 25.70 | 25.96 | 25.63 | 25.70 | 260,129 | +0.07(+0.27%) |