Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.94 | 19.96 | 18.86 | 19.81 | 529,800 | +0.80(+4.21%) |
Sep 27, 2007 | 19.41 | 19.41 | 18.58 | 19.01 | 564,700 | -0.38(-1.96%) |
Sep 26, 2007 | 19.28 | 19.45 | 19.17 | 19.39 | 647,000 | +0.16(+0.83%) |
Sep 25, 2007 | 19.90 | 19.97 | 19.04 | 19.23 | 1,028,100 | -0.82(-4.09%) |
Sep 24, 2007 | 20.89 | 20.94 | 19.86 | 20.05 | 744,400 | -0.91(-4.34%) |
Sep 21, 2007 | 21.78 | 21.82 | 20.78 | 20.96 | 781,900 | -0.78(-3.59%) |
Sep 20, 2007 | 22.58 | 22.94 | 21.46 | 21.74 | 495,600 | -0.82(-3.63%) |
Sep 19, 2007 | 22.39 | 23.17 | 22.36 | 22.56 | 478,000 | +0.36(+1.62%) |
Sep 18, 2007 | 20.81 | 22.26 | 20.22 | 22.20 | 561,600 | +1.47(+7.09%) |
Sep 17, 2007 | 20.33 | 21.25 | 20.33 | 20.73 | 320,400 | +0.42(+2.07%) |
Sep 14, 2007 | 19.96 | 20.36 | 19.76 | 20.31 | 292,800 | +0.15(+0.74%) |
Sep 13, 2007 | 20.12 | 20.46 | 19.73 | 20.16 | 335,400 | +0.04(+0.20%) |
Sep 12, 2007 | 20.32 | 20.49 | 20.09 | 20.12 | 329,200 | -0.20(-0.98%) |
Sep 11, 2007 | 20.78 | 20.85 | 20.06 | 20.32 | 513,600 | -0.46(-2.21%) |
Sep 10, 2007 | 21.28 | 21.37 | 20.45 | 20.78 | 525,300 | -0.41(-1.93%) |
Sep 07, 2007 | 21.47 | 21.70 | 21.05 | 21.19 | 601,100 | -0.56(-2.57%) |
Sep 06, 2007 | 21.65 | 21.95 | 21.57 | 21.75 | 500,900 | +0.10(+0.46%) |
Sep 05, 2007 | 21.84 | 21.91 | 21.52 | 21.65 | 441,700 | -0.30(-1.37%) |
Sep 04, 2007 | 21.57 | 22.11 | 21.51 | 21.95 | 281,600 | +0.33(+1.53%) |
Aug 31, 2007 | 21.66 | 21.83 | 21.41 | 21.62 | 243,700 | +0.23(+1.08%) |
Aug 30, 2007 | 21.30 | 21.46 | 20.98 | 21.39 | 406,600 | +0.09(+0.42%) |
Aug 29, 2007 | 21.17 | 21.39 | 21.00 | 21.30 | 550,200 | +0.22(+1.04%) |
Aug 28, 2007 | 21.47 | 21.44 | 20.87 | 21.08 | 438,700 | -0.39(-1.82%) |
Aug 27, 2007 | 21.45 | 21.70 | 21.25 | 21.47 | 379,500 | +0.00(+0.00%) |
Aug 24, 2007 | 21.27 | 21.54 | 20.98 | 21.47 | 233,100 | +0.15(+0.70%) |
Aug 23, 2007 | 22.01 | 22.28 | 21.24 | 21.32 | 529,000 | -0.69(-3.13%) |
Aug 22, 2007 | 22.77 | 22.78 | 21.77 | 22.01 | 881,300 | -0.63(-2.78%) |
Aug 21, 2007 | 22.77 | 23.52 | 22.48 | 22.64 | 1,577,200 | -0.13(-0.57%) |
Aug 20, 2007 | 22.01 | 22.94 | 21.88 | 22.77 | 777,800 | +0.90(+4.12%) |
Aug 17, 2007 | 21.80 | 22.05 | 21.25 | 21.87 | 894,400 | +0.92(+4.39%) |
Aug 16, 2007 | 20.48 | 20.95 | 20.16 | 20.95 | 797,600 | +0.47(+2.29%) |
Aug 15, 2007 | 21.24 | 21.89 | 20.42 | 20.48 | 500,000 | -0.68(-3.21%) |
Aug 14, 2007 | 21.88 | 22.23 | 20.82 | 21.16 | 946,900 | -0.41(-1.90%) |
Aug 13, 2007 | 20.87 | 22.55 | 21.14 | 21.57 | 997,500 | +0.70(+3.35%) |
Aug 10, 2007 | 19.88 | 22.20 | 19.57 | 20.87 | 1,034,000 | +1.00(+5.03%) |
Aug 09, 2007 | 19.83 | 20.13 | 19.20 | 19.87 | 1,307,100 | +0.04(+0.20%) |
Aug 08, 2007 | 20.20 | 20.50 | 19.17 | 19.83 | 1,933,000 | -0.61(-2.98%) |
Aug 07, 2007 | 20.83 | 20.99 | 20.10 | 20.44 | 715,700 | -0.39(-1.87%) |
Aug 06, 2007 | 20.99 | 21.22 | 19.76 | 20.83 | 626,000 | -0.19(-0.90%) |
Aug 03, 2007 | 21.13 | 21.84 | 20.98 | 21.02 | 739,300 | -0.82(-3.75%) |
Aug 02, 2007 | 21.85 | 21.97 | 21.35 | 21.84 | 802,300 | -0.30(-1.36%) |
Aug 01, 2007 | 22.12 | 22.37 | 21.74 | 22.14 | 700,200 | +0.02(+0.09%) |
Jul 31, 2007 | 22.18 | 22.39 | 21.93 | 22.12 | 612,000 | +0.09(+0.41%) |
Jul 30, 2007 | 22.12 | 22.89 | 21.83 | 22.03 | 664,944 | -0.21(-0.94%) |
Jul 27, 2007 | 22.50 | 22.66 | 21.85 | 22.24 | 1,038,300 | +0.33(+1.51%) |
Jul 26, 2007 | 23.12 | 23.15 | 21.26 | 21.91 | 618,600 | -1.21(-5.23%) |
Jul 25, 2007 | 23.27 | 23.55 | 22.80 | 23.12 | 464,500 | -0.12(-0.52%) |
Jul 24, 2007 | 23.31 | 23.42 | 22.96 | 23.24 | 527,700 | -0.36(-1.53%) |
Jul 23, 2007 | 23.79 | 23.79 | 23.36 | 23.60 | 588,400 | -0.03(-0.13%) |
Jul 20, 2007 | 23.80 | 24.50 | 23.26 | 23.63 | 367,600 | -0.22(-0.92%) |
Jul 19, 2007 | 23.89 | 24.09 | 23.76 | 23.85 | 482,500 | +0.07(+0.29%) |
Jul 18, 2007 | 24.05 | 25.02 | 23.65 | 23.78 | 378,000 | -0.41(-1.69%) |
Jul 17, 2007 | 24.19 | 24.35 | 24.06 | 24.19 | 689,500 | +0.07(+0.29%) |
Jul 16, 2007 | 24.13 | 24.23 | 23.83 | 24.12 | 497,200 | -0.01(-0.04%) |
Jul 13, 2007 | 24.49 | 24.70 | 23.90 | 24.13 | 323,900 | -0.43(-1.75%) |
Jul 12, 2007 | 24.42 | 24.74 | 24.21 | 24.56 | 226,300 | +0.33(+1.36%) |
Jul 11, 2007 | 24.20 | 24.39 | 24.07 | 24.23 | 243,500 | +0.10(+0.41%) |
Jul 10, 2007 | 24.44 | 25.00 | 24.13 | 24.13 | 528,200 | -0.49(-1.99%) |
Jul 09, 2007 | 24.52 | 25.07 | 24.20 | 24.62 | 758,600 | +0.06(+0.24%) |
Jul 06, 2007 | 24.98 | 24.98 | 24.41 | 24.56 | 307,300 | -0.34(-1.37%) |
Jul 05, 2007 | 25.23 | 25.24 | 24.56 | 24.90 | 308,700 | -0.39(-1.54%) |
Jul 03, 2007 | 25.27 | 25.33 | 24.78 | 25.29 | 166,000 | +0.01(+0.04%) |