Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 20.71 | 20.93 | 20.23 | 20.25 | 130,469 | -0.46(-2.22%) |
Sep 27, 2007 | 20.77 | 20.92 | 20.64 | 20.71 | 76,771 | -0.19(-0.91%) |
Sep 26, 2007 | 21.03 | 21.17 | 20.84 | 20.90 | 59,254 | +0.05(+0.24%) |
Sep 25, 2007 | 21.16 | 21.23 | 20.79 | 20.85 | 67,491 | -0.49(-2.28%) |
Sep 24, 2007 | 21.55 | 21.75 | 21.20 | 21.34 | 155,014 | -0.27(-1.23%) |
Sep 21, 2007 | 21.77 | 21.87 | 21.52 | 21.60 | 261,358 | -0.12(-0.55%) |
Sep 20, 2007 | 21.75 | 21.77 | 21.60 | 21.72 | 89,488 | -0.04(-0.20%) |
Sep 19, 2007 | 21.77 | 21.77 | 21.65 | 21.76 | 217,905 | +0.06(+0.26%) |
Sep 18, 2007 | 21.08 | 21.77 | 20.86 | 21.71 | 222,129 | +0.69(+3.30%) |
Sep 17, 2007 | 21.35 | 21.35 | 20.95 | 21.01 | 162,907 | -0.35(-1.65%) |
Sep 14, 2007 | 21.13 | 21.40 | 20.99 | 21.37 | 105,182 | +0.15(+0.71%) |
Sep 13, 2007 | 21.29 | 21.52 | 20.86 | 21.22 | 42,497 | +0.00(+0.00%) |
Sep 12, 2007 | 21.42 | 21.44 | 21.06 | 21.22 | 49,760 | -0.25(-1.15%) |
Sep 11, 2007 | 21.01 | 21.50 | 20.94 | 21.46 | 170,675 | +0.61(+2.94%) |
Sep 10, 2007 | 21.20 | 21.30 | 20.39 | 20.85 | 95,455 | -0.19(-0.90%) |
Sep 07, 2007 | 21.51 | 21.57 | 20.95 | 21.04 | 197,521 | -0.76(-3.50%) |
Sep 06, 2007 | 22.18 | 22.23 | 21.78 | 21.80 | 103,146 | -0.43(-1.93%) |
Sep 05, 2007 | 22.35 | 22.35 | 22.02 | 22.23 | 205,169 | -0.31(-1.37%) |
Sep 04, 2007 | 22.10 | 22.69 | 22.05 | 22.54 | 131,301 | +0.32(+1.45%) |
Aug 31, 2007 | 21.95 | 22.65 | 21.70 | 22.22 | 100,525 | +0.62(+2.86%) |
Aug 30, 2007 | 22.19 | 22.28 | 21.54 | 21.60 | 114,096 | -0.85(-3.79%) |
Aug 29, 2007 | 21.41 | 22.50 | 21.24 | 22.45 | 104,800 | +1.12(+5.27%) |
Aug 28, 2007 | 22.12 | 22.12 | 21.32 | 21.33 | 120,027 | -0.98(-4.39%) |
Aug 27, 2007 | 22.45 | 22.65 | 22.09 | 22.31 | 87,112 | -0.25(-1.12%) |
Aug 24, 2007 | 22.11 | 22.56 | 21.90 | 22.56 | 82,723 | +0.41(+1.85%) |
Aug 23, 2007 | 22.97 | 22.97 | 22.09 | 22.15 | 52,790 | -0.71(-3.09%) |
Aug 22, 2007 | 22.83 | 22.97 | 22.29 | 22.86 | 140,164 | +0.29(+1.29%) |
Aug 21, 2007 | 22.51 | 22.87 | 22.28 | 22.57 | 156,681 | -0.01(-0.06%) |
Aug 20, 2007 | 22.56 | 22.64 | 21.91 | 22.58 | 115,674 | +0.06(+0.25%) |
Aug 17, 2007 | 22.22 | 23.01 | 22.13 | 22.52 | 470,560 | +1.07(+4.97%) |
Aug 16, 2007 | 19.92 | 21.78 | 19.92 | 21.46 | 260,829 | +1.51(+7.59%) |
Aug 15, 2007 | 19.70 | 20.75 | 19.69 | 19.94 | 88,324 | +0.23(+1.18%) |
Aug 14, 2007 | 20.38 | 20.59 | 19.71 | 19.71 | 94,127 | -0.69(-3.37%) |
Aug 13, 2007 | 21.97 | 22.01 | 20.30 | 20.40 | 119,222 | -1.29(-5.96%) |
Aug 10, 2007 | 21.01 | 22.69 | 20.67 | 21.69 | 274,481 | +0.40(+1.90%) |
Aug 09, 2007 | 20.60 | 21.52 | 20.28 | 21.29 | 217,233 | +0.21(+0.99%) |
Aug 08, 2007 | 20.09 | 21.50 | 19.63 | 21.08 | 396,294 | +1.14(+5.70%) |
Aug 07, 2007 | 19.89 | 20.21 | 19.02 | 19.94 | 167,381 | -0.10(-0.50%) |
Aug 06, 2007 | 19.08 | 20.04 | 18.79 | 20.04 | 181,088 | +1.02(+5.34%) |
Aug 03, 2007 | 19.10 | 19.94 | 19.01 | 19.03 | 174,781 | -0.88(-4.44%) |
Aug 02, 2007 | 19.97 | 20.19 | 19.75 | 19.91 | 119,587 | +0.02(+0.10%) |
Aug 01, 2007 | 19.56 | 19.94 | 19.32 | 19.89 | 150,314 | +0.28(+1.42%) |
Jul 31, 2007 | 20.14 | 20.18 | 19.61 | 19.61 | 158,052 | -0.40(-2.02%) |
Jul 30, 2007 | 20.51 | 20.51 | 19.84 | 20.02 | 148,502 | -0.29(-1.43%) |
Jul 27, 2007 | 20.64 | 21.11 | 19.81 | 20.31 | 388,186 | -0.41(-1.98%) |
Jul 26, 2007 | 20.76 | 20.94 | 20.48 | 20.72 | 259,344 | -0.28(-1.32%) |
Jul 25, 2007 | 20.60 | 21.13 | 20.60 | 20.99 | 261,962 | +0.50(+2.46%) |
Jul 24, 2007 | 20.70 | 20.93 | 20.42 | 20.49 | 235,732 | -0.46(-2.20%) |
Jul 23, 2007 | 20.91 | 21.05 | 20.89 | 20.95 | 182,888 | +0.08(+0.39%) |
Jul 20, 2007 | 21.33 | 21.33 | 20.75 | 20.87 | 180,462 | -0.50(-2.36%) |
Jul 19, 2007 | 21.01 | 21.46 | 21.00 | 21.37 | 193,493 | +0.47(+2.23%) |
Jul 18, 2007 | 20.82 | 20.91 | 20.62 | 20.91 | 203,684 | +0.06(+0.27%) |
Jul 17, 2007 | 21.13 | 21.13 | 20.79 | 20.85 | 93,001 | +0.10(+0.49%) |
Jul 16, 2007 | 21.03 | 21.03 | 20.68 | 20.75 | 67,121 | -0.21(-1.02%) |
Jul 13, 2007 | 20.99 | 21.04 | 20.82 | 20.96 | 48,983 | -0.11(-0.51%) |
Jul 12, 2007 | 20.56 | 21.07 | 20.46 | 21.07 | 113,839 | +0.54(+2.61%) |
Jul 11, 2007 | 20.46 | 20.62 | 20.41 | 20.53 | 117,072 | +0.09(+0.43%) |
Jul 10, 2007 | 20.79 | 21.01 | 20.38 | 20.45 | 127,496 | -0.52(-2.47%) |
Jul 09, 2007 | 21.03 | 21.03 | 20.84 | 20.96 | 159,189 | -0.06(-0.30%) |
Jul 06, 2007 | 20.97 | 21.10 | 20.88 | 21.03 | 54,737 | +0.01(+0.03%) |
Jul 05, 2007 | 20.93 | 21.10 | 20.87 | 21.02 | 83,239 | +0.06(+0.27%) |
Jul 03, 2007 | 20.88 | 20.97 | 20.73 | 20.96 | 43,190 | +0.18(+0.88%) |