Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 21.68 | 21.79 | 21.28 | 21.39 | 406,742 | -0.35(-1.60%) |
Sep 27, 2007 | 21.45 | 21.76 | 21.38 | 21.74 | 551,852 | +0.41(+1.90%) |
Sep 26, 2007 | 21.51 | 21.68 | 21.23 | 21.33 | 1,733,082 | -0.12(-0.54%) |
Sep 25, 2007 | 21.16 | 21.50 | 21.14 | 21.45 | 984,412 | +0.13(+0.62%) |
Sep 24, 2007 | 21.76 | 21.97 | 21.26 | 21.32 | 944,764 | -0.47(-2.16%) |
Sep 21, 2007 | 22.00 | 22.03 | 21.74 | 21.79 | 1,621,531 | -0.08(-0.38%) |
Sep 20, 2007 | 22.14 | 22.27 | 21.84 | 21.87 | 835,585 | -0.34(-1.53%) |
Sep 19, 2007 | 22.70 | 22.75 | 21.95 | 22.21 | 1,167,324 | -0.41(-1.83%) |
Sep 18, 2007 | 22.07 | 22.63 | 21.90 | 22.62 | 817,057 | +0.66(+3.01%) |
Sep 17, 2007 | 21.99 | 22.24 | 21.78 | 21.96 | 1,047,115 | -0.02(-0.08%) |
Sep 14, 2007 | 22.31 | 22.31 | 21.87 | 21.98 | 902,060 | -0.47(-2.10%) |
Sep 13, 2007 | 22.33 | 22.68 | 22.09 | 22.45 | 1,333,611 | +0.18(+0.82%) |
Sep 12, 2007 | 21.59 | 22.33 | 21.48 | 22.27 | 1,270,170 | +0.69(+3.22%) |
Sep 11, 2007 | 21.35 | 21.59 | 21.31 | 21.57 | 1,573,683 | +0.31(+1.48%) |
Sep 10, 2007 | 21.43 | 21.60 | 21.15 | 21.26 | 1,071,262 | -0.14(-0.66%) |
Sep 07, 2007 | 21.56 | 21.65 | 21.33 | 21.40 | 546,284 | -0.47(-2.16%) |
Sep 06, 2007 | 21.63 | 21.90 | 21.43 | 21.87 | 555,160 | +0.38(+1.77%) |
Sep 05, 2007 | 21.77 | 21.89 | 21.46 | 21.49 | 599,429 | -0.39(-1.78%) |
Sep 04, 2007 | 21.60 | 22.00 | 21.34 | 21.88 | 419,239 | +0.17(+0.80%) |
Aug 31, 2007 | 21.52 | 21.81 | 21.30 | 21.71 | 458,520 | +0.35(+1.63%) |
Aug 30, 2007 | 21.14 | 21.49 | 21.08 | 21.36 | 561,687 | +0.03(+0.16%) |
Aug 29, 2007 | 21.02 | 21.35 | 21.01 | 21.33 | 611,989 | +0.31(+1.50%) |
Aug 28, 2007 | 21.38 | 21.58 | 20.99 | 21.01 | 915,220 | -0.45(-2.08%) |
Aug 27, 2007 | 21.97 | 22.01 | 21.42 | 21.46 | 626,885 | -0.59(-2.66%) |
Aug 24, 2007 | 21.76 | 22.10 | 21.70 | 22.05 | 526,491 | +0.18(+0.83%) |
Aug 23, 2007 | 22.13 | 22.19 | 21.68 | 21.86 | 583,852 | -0.17(-0.79%) |
Aug 22, 2007 | 21.52 | 22.16 | 20.89 | 22.04 | 1,073,939 | +0.72(+3.38%) |
Aug 21, 2007 | 21.30 | 21.66 | 21.09 | 21.32 | 876,796 | -0.16(-0.73%) |
Aug 20, 2007 | 21.74 | 21.92 | 21.25 | 21.47 | 543,859 | -0.16(-0.73%) |
Aug 17, 2007 | 21.65 | 22.08 | 21.16 | 21.63 | 1,199,575 | +0.82(+3.94%) |
Aug 16, 2007 | 20.42 | 21.34 | 20.18 | 20.81 | 1,065,344 | +0.36(+1.78%) |
Aug 15, 2007 | 21.14 | 21.39 | 20.42 | 20.45 | 666,545 | -0.75(-3.55%) |
Aug 14, 2007 | 21.58 | 21.58 | 21.09 | 21.20 | 509,889 | -0.17(-0.77%) |
Aug 13, 2007 | 21.77 | 21.77 | 21.23 | 21.37 | 849,615 | +0.17(+0.78%) |
Aug 10, 2007 | 20.78 | 21.74 | 20.60 | 21.20 | 1,596,882 | +0.18(+0.87%) |
Aug 09, 2007 | 20.29 | 22.09 | 19.87 | 21.02 | 2,328,338 | +0.34(+1.64%) |
Aug 08, 2007 | 20.35 | 20.98 | 19.93 | 20.68 | 1,204,642 | +0.61(+3.05%) |
Aug 07, 2007 | 19.76 | 20.18 | 19.52 | 20.07 | 1,035,899 | +0.17(+0.83%) |
Aug 06, 2007 | 19.66 | 19.93 | 19.35 | 19.90 | 1,012,289 | +0.36(+1.82%) |
Aug 03, 2007 | 19.67 | 20.44 | 19.52 | 19.55 | 1,002,709 | -0.69(-3.43%) |
Aug 02, 2007 | 20.13 | 20.37 | 20.03 | 20.24 | 492,611 | +0.15(+0.74%) |
Aug 01, 2007 | 19.91 | 20.13 | 19.66 | 20.09 | 817,638 | +0.22(+1.12%) |
Jul 31, 2007 | 20.26 | 20.47 | 19.87 | 19.87 | 884,402 | -0.22(-1.11%) |
Jul 30, 2007 | 19.83 | 20.19 | 19.62 | 20.09 | 718,314 | +0.22(+1.12%) |
Jul 27, 2007 | 20.37 | 20.60 | 19.83 | 19.87 | 973,149 | -0.59(-2.87%) |
Jul 26, 2007 | 20.70 | 21.04 | 20.20 | 20.46 | 1,060,270 | -0.56(-2.68%) |
Jul 25, 2007 | 21.18 | 21.34 | 20.67 | 21.02 | 1,125,390 | -0.05(-0.24%) |
Jul 24, 2007 | 21.53 | 21.76 | 20.99 | 21.07 | 740,569 | -0.70(-3.23%) |
Jul 23, 2007 | 21.81 | 22.01 | 21.74 | 21.77 | 334,490 | +0.02(+0.08%) |
Jul 20, 2007 | 22.18 | 22.18 | 21.70 | 21.76 | 711,094 | -0.47(-2.12%) |
Jul 19, 2007 | 22.04 | 22.30 | 22.03 | 22.23 | 446,731 | +0.29(+1.32%) |
Jul 18, 2007 | 21.99 | 21.99 | 21.57 | 21.94 | 515,591 | -0.11(-0.49%) |
Jul 17, 2007 | 22.01 | 22.24 | 21.99 | 22.05 | 323,494 | +0.02(+0.11%) |
Jul 16, 2007 | 22.16 | 22.23 | 21.94 | 22.02 | 644,600 | -0.29(-1.30%) |
Jul 13, 2007 | 22.09 | 22.33 | 21.98 | 22.31 | 671,951 | +0.15(+0.67%) |
Jul 12, 2007 | 21.92 | 22.17 | 21.88 | 22.16 | 482,667 | +0.32(+1.48%) |
Jul 11, 2007 | 21.69 | 21.87 | 21.63 | 21.84 | 398,226 | +0.17(+0.80%) |
Jul 10, 2007 | 21.72 | 21.84 | 21.54 | 21.66 | 566,148 | -0.25(-1.13%) |
Jul 09, 2007 | 21.90 | 22.01 | 21.83 | 21.91 | 578,947 | +0.01(+0.04%) |
Jul 06, 2007 | 21.84 | 22.00 | 21.81 | 21.90 | 359,953 | +0.03(+0.15%) |
Jul 05, 2007 | 21.85 | 21.95 | 21.72 | 21.87 | 593,602 | +0.08(+0.38%) |
Jul 03, 2007 | 21.90 | 22.14 | 21.75 | 21.79 | 638,608 | -0.10(-0.45%) |