Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 20.50 | 20.51 | 20.37 | 20.37 | 8,096 | -0.09(-0.42%) |
Sep 27, 2007 | 20.41 | 20.64 | 20.11 | 20.45 | 71,247 | -0.10(-0.48%) |
Sep 26, 2007 | 20.51 | 20.79 | 20.08 | 20.55 | 38,399 | +0.21(+1.04%) |
Sep 25, 2007 | 20.31 | 20.40 | 20.31 | 20.34 | 124,915 | -0.16(-0.76%) |
Sep 24, 2007 | 20.47 | 20.50 | 20.46 | 20.50 | 8,559 | +0.06(+0.27%) |
Sep 21, 2007 | 20.32 | 20.44 | 20.32 | 20.44 | 22,901 | +0.05(+0.25%) |
Sep 20, 2007 | 20.53 | 20.53 | 20.30 | 20.39 | 218,370 | -0.16(-0.80%) |
Sep 19, 2007 | 20.64 | 20.65 | 20.55 | 20.55 | 53,204 | -0.03(-0.17%) |
Sep 18, 2007 | 20.53 | 20.59 | 20.50 | 20.59 | 7,865 | +0.20(+0.98%) |
Sep 17, 2007 | 20.33 | 20.39 | 20.33 | 20.39 | 43,720 | +0.03(+0.17%) |
Sep 14, 2007 | 20.27 | 20.35 | 20.27 | 20.35 | 13,648 | +0.10(+0.51%) |
Sep 13, 2007 | 20.06 | 20.27 | 20.06 | 20.25 | 23,826 | +0.12(+0.58%) |
Sep 12, 2007 | 20.12 | 20.21 | 20.08 | 20.13 | 203,102 | -0.06(-0.32%) |
Sep 11, 2007 | 20.25 | 20.25 | 20.20 | 20.20 | 6,014 | -0.06(-0.28%) |
Sep 10, 2007 | 20.27 | 20.27 | 20.21 | 20.25 | 27,296 | -0.01(-0.06%) |
Sep 07, 2007 | 20.28 | 20.28 | 20.24 | 20.27 | 5,783 | -0.05(-0.23%) |
Sep 06, 2007 | 20.32 | 20.33 | 20.27 | 20.31 | 11,566 | +0.00(+0.00%) |
Sep 05, 2007 | 20.40 | 20.40 | 20.27 | 20.31 | 13,879 | -0.10(-0.47%) |
Sep 04, 2007 | 20.45 | 20.45 | 20.40 | 20.41 | 38,862 | -0.10(-0.51%) |
Aug 31, 2007 | 20.49 | 20.52 | 20.49 | 20.51 | 8,790 | +0.17(+0.83%) |
Aug 30, 2007 | 20.40 | 20.43 | 20.34 | 20.34 | 26,602 | -0.04(-0.21%) |
Aug 29, 2007 | 20.32 | 20.39 | 20.32 | 20.39 | 15,961 | +0.07(+0.32%) |
Aug 28, 2007 | 20.44 | 20.44 | 20.32 | 20.32 | 6,477 | -0.13(-0.64%) |
Aug 27, 2007 | 20.47 | 20.48 | 20.39 | 20.45 | 27,064 | -0.05(-0.23%) |
Aug 24, 2007 | 20.49 | 20.50 | 20.38 | 20.50 | 3,932 | +0.03(+0.17%) |
Aug 23, 2007 | 20.53 | 20.53 | 20.43 | 20.46 | 7,865 | +0.22(+1.09%) |
Aug 22, 2007 | 20.40 | 20.40 | 20.24 | 20.24 | 20,356 | +0.02(+0.11%) |
Aug 21, 2007 | 20.02 | 20.22 | 20.02 | 20.22 | 46,033 | +0.17(+0.86%) |
Aug 20, 2007 | 19.89 | 20.05 | 19.89 | 20.05 | 7,865 | +0.09(+0.45%) |
Aug 17, 2007 | 19.78 | 19.97 | 19.67 | 19.96 | 29,146 | +0.51(+2.65%) |
Aug 16, 2007 | 19.32 | 19.45 | 18.98 | 19.44 | 33,773 | -0.22(-1.12%) |
Aug 15, 2007 | 19.77 | 19.82 | 19.66 | 19.66 | 55,055 | -0.31(-1.56%) |
Aug 14, 2007 | 20.10 | 20.13 | 19.98 | 19.98 | 7,633 | -0.19(-0.94%) |
Aug 13, 2007 | 20.31 | 20.31 | 20.14 | 20.17 | 7,402 | -0.04(-0.21%) |
Aug 10, 2007 | 20.23 | 20.23 | 20.10 | 20.21 | 14,573 | -0.21(-1.04%) |
Aug 09, 2007 | 20.49 | 20.49 | 20.39 | 20.42 | 46,958 | -0.11(-0.55%) |
Aug 08, 2007 | 20.41 | 20.53 | 20.41 | 20.53 | 10,178 | +0.20(+0.98%) |
Aug 07, 2007 | 20.24 | 20.34 | 20.24 | 20.34 | 60,144 | +0.08(+0.39%) |
Aug 06, 2007 | 20.33 | 20.39 | 20.20 | 20.26 | 23,595 | -0.23(-1.12%) |
Aug 03, 2007 | 20.50 | 20.56 | 20.49 | 20.49 | 7,865 | -0.08(-0.38%) |
Aug 02, 2007 | 20.53 | 20.61 | 20.48 | 20.56 | 15,961 | +0.06(+0.32%) |
Aug 01, 2007 | 20.59 | 20.59 | 20.47 | 20.50 | 8,790 | -0.29(-1.41%) |
Jul 31, 2007 | 20.79 | 20.85 | 20.76 | 20.79 | 55,055 | +0.13(+0.63%) |
Jul 30, 2007 | 20.65 | 20.69 | 20.55 | 20.66 | 95,074 | -0.05(-0.25%) |
Jul 27, 2007 | 20.62 | 20.75 | 20.62 | 20.72 | 19,893 | +0.10(+0.50%) |
Jul 26, 2007 | 20.71 | 20.71 | 20.61 | 20.61 | 27,527 | -0.23(-1.12%) |
Jul 25, 2007 | 20.91 | 20.93 | 20.82 | 20.85 | 77,262 | -0.13(-0.60%) |
Jul 24, 2007 | 21.13 | 21.13 | 20.97 | 20.97 | 15,730 | -0.25(-1.18%) |
Jul 23, 2007 | 21.24 | 21.24 | 21.22 | 21.22 | 3,007 | -0.02(-0.10%) |
Jul 20, 2007 | 21.28 | 21.28 | 21.22 | 21.24 | 10,178 | -0.10(-0.45%) |
Jul 19, 2007 | 21.33 | 21.36 | 21.32 | 21.34 | 6,708 | -0.02(-0.08%) |
Jul 18, 2007 | 21.40 | 21.40 | 21.32 | 21.36 | 8,096 | -0.05(-0.22%) |
Jul 17, 2007 | 21.45 | 21.45 | 21.36 | 21.40 | 14,110 | -0.01(-0.06%) |
Jul 16, 2007 | 21.40 | 21.46 | 21.40 | 21.42 | 26,370 | -0.02(-0.10%) |
Jul 13, 2007 | 21.34 | 21.45 | 21.34 | 21.44 | 18,505 | -0.00(-0.02%) |
Jul 12, 2007 | 21.39 | 21.44 | 21.38 | 21.44 | 57,368 | +0.05(+0.24%) |
Jul 11, 2007 | 21.39 | 21.45 | 21.39 | 21.39 | 35,161 | -0.03(-0.16%) |
Jul 10, 2007 | 21.42 | 21.57 | 21.40 | 21.42 | 354,157 | -0.09(-0.42%) |
Jul 09, 2007 | 21.51 | 21.52 | 21.46 | 21.52 | 68,703 | +0.02(+0.09%) |
Jul 06, 2007 | 21.55 | 21.55 | 21.48 | 21.50 | 32,154 | -0.05(-0.21%) |
Jul 05, 2007 | 21.61 | 21.61 | 21.50 | 21.54 | 32,848 | -0.03(-0.14%) |
Jul 03, 2007 | 21.49 | 21.60 | 21.49 | 21.57 | 24,057 | +0.10(+0.48%) |