Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 22.84 | 23.19 | 22.47 | 22.55 | 1,027,721 | +0.05(+0.21%) |
Sep 27, 2007 | 21.84 | 22.61 | 21.81 | 22.50 | 794,824 | +0.90(+4.15%) |
Sep 26, 2007 | 22.00 | 22.26 | 21.43 | 21.60 | 1,049,776 | -0.38(-1.74%) |
Sep 25, 2007 | 21.86 | 22.09 | 21.69 | 21.99 | 715,698 | -0.30(-1.33%) |
Sep 24, 2007 | 22.82 | 22.82 | 22.24 | 22.28 | 984,336 | -0.16(-0.70%) |
Sep 21, 2007 | 22.69 | 22.86 | 22.14 | 22.44 | 1,464,706 | +0.01(+0.03%) |
Sep 20, 2007 | 21.39 | 22.48 | 21.39 | 22.43 | 1,897,807 | +1.44(+6.88%) |
Sep 19, 2007 | 21.03 | 21.53 | 20.84 | 20.99 | 1,301,132 | +0.15(+0.71%) |
Sep 18, 2007 | 20.54 | 20.95 | 19.88 | 20.84 | 1,344,813 | +0.44(+2.18%) |
Sep 17, 2007 | 20.68 | 20.85 | 20.33 | 20.39 | 712,881 | -0.06(-0.31%) |
Sep 14, 2007 | 20.60 | 21.05 | 20.26 | 20.46 | 828,457 | -0.26(-1.24%) |
Sep 13, 2007 | 20.60 | 20.85 | 20.29 | 20.71 | 571,309 | +0.09(+0.45%) |
Sep 12, 2007 | 20.74 | 20.87 | 20.43 | 20.62 | 771,988 | -0.23(-1.09%) |
Sep 11, 2007 | 19.90 | 20.94 | 19.74 | 20.85 | 1,683,377 | +1.35(+6.92%) |
Sep 10, 2007 | 20.36 | 20.36 | 19.44 | 19.50 | 1,807,348 | -0.62(-3.07%) |
Sep 07, 2007 | 20.71 | 20.96 | 19.79 | 20.11 | 1,715,187 | -0.30(-1.49%) |
Sep 06, 2007 | 20.09 | 20.64 | 20.00 | 20.42 | 2,111,393 | +0.76(+3.89%) |
Sep 05, 2007 | 19.68 | 19.96 | 19.20 | 19.65 | 1,006,806 | -0.26(-1.29%) |
Sep 04, 2007 | 19.47 | 20.16 | 19.34 | 19.91 | 1,038,626 | +0.46(+2.37%) |
Aug 31, 2007 | 19.37 | 19.66 | 19.24 | 19.45 | 720,829 | +0.45(+2.38%) |
Aug 30, 2007 | 18.57 | 19.15 | 18.47 | 19.00 | 830,518 | +0.05(+0.29%) |
Aug 29, 2007 | 18.41 | 19.00 | 18.41 | 18.94 | 691,874 | +0.66(+3.63%) |
Aug 28, 2007 | 18.63 | 19.04 | 18.17 | 18.28 | 1,085,678 | -0.59(-3.10%) |
Aug 27, 2007 | 19.19 | 19.31 | 18.81 | 18.87 | 685,423 | -0.31(-1.63%) |
Aug 24, 2007 | 18.62 | 19.36 | 18.41 | 19.18 | 1,160,486 | +0.44(+2.33%) |
Aug 23, 2007 | 19.33 | 20.07 | 18.50 | 18.74 | 2,070,942 | +0.12(+0.67%) |
Aug 22, 2007 | 17.55 | 18.73 | 17.44 | 18.62 | 2,269,254 | +1.46(+8.50%) |
Aug 21, 2007 | 17.31 | 17.59 | 16.95 | 17.16 | 1,353,094 | -0.16(-0.90%) |
Aug 20, 2007 | 17.03 | 17.44 | 16.79 | 17.31 | 1,838,320 | +0.55(+3.31%) |
Aug 17, 2007 | 18.26 | 18.65 | 16.48 | 16.76 | 4,102,081 | -0.43(-2.50%) |
Aug 16, 2007 | 18.65 | 18.65 | 16.23 | 17.19 | 6,028,537 | -2.41(-12.30%) |
Aug 15, 2007 | 20.60 | 20.61 | 19.55 | 19.60 | 2,310,951 | -1.30(-6.20%) |
Aug 14, 2007 | 21.26 | 21.75 | 20.69 | 20.89 | 1,306,285 | -0.74(-3.43%) |
Aug 13, 2007 | 21.56 | 21.99 | 21.46 | 21.64 | 677,226 | -0.11(-0.50%) |
Aug 10, 2007 | 21.54 | 22.24 | 21.32 | 21.74 | 1,506,822 | +0.02(+0.07%) |
Aug 09, 2007 | 22.03 | 22.45 | 21.62 | 21.73 | 1,846,095 | -0.84(-3.73%) |
Aug 08, 2007 | 22.57 | 23.12 | 22.48 | 22.57 | 1,426,749 | +0.34(+1.51%) |
Aug 07, 2007 | 21.69 | 22.38 | 21.59 | 22.24 | 1,243,919 | +0.22(+0.99%) |
Aug 06, 2007 | 22.55 | 22.58 | 21.66 | 22.02 | 1,575,267 | -0.20(-0.91%) |
Aug 03, 2007 | 22.31 | 22.53 | 21.87 | 22.22 | 1,627,792 | +0.42(+1.93%) |
Aug 02, 2007 | 21.45 | 21.90 | 21.28 | 21.80 | 972,285 | +0.43(+2.01%) |
Aug 01, 2007 | 21.40 | 21.74 | 20.93 | 21.37 | 1,609,482 | -0.30(-1.37%) |
Jul 31, 2007 | 21.69 | 22.36 | 21.48 | 21.67 | 2,516,842 | +0.37(+1.76%) |
Jul 30, 2007 | 20.79 | 21.45 | 20.75 | 21.29 | 1,252,923 | +0.45(+2.17%) |
Jul 27, 2007 | 21.00 | 21.42 | 20.61 | 20.84 | 1,502,741 | -0.48(-2.27%) |
Jul 26, 2007 | 22.03 | 22.41 | 21.14 | 21.32 | 2,376,238 | -1.40(-6.18%) |
Jul 25, 2007 | 23.13 | 23.33 | 22.06 | 22.73 | 1,561,529 | -0.76(-3.25%) |
Jul 24, 2007 | 24.19 | 24.37 | 23.27 | 23.49 | 1,168,908 | -0.40(-1.67%) |
Jul 23, 2007 | 24.15 | 24.38 | 23.71 | 23.89 | 891,843 | +0.05(+0.20%) |
Jul 20, 2007 | 23.85 | 24.09 | 23.53 | 23.84 | 1,322,553 | -0.09(-0.39%) |
Jul 19, 2007 | 24.04 | 24.26 | 23.73 | 23.94 | 1,581,472 | +0.18(+0.76%) |
Jul 18, 2007 | 22.67 | 23.82 | 22.67 | 23.76 | 1,842,497 | +0.95(+4.17%) |
Jul 17, 2007 | 22.77 | 23.24 | 22.70 | 22.81 | 939,399 | -0.04(-0.17%) |
Jul 16, 2007 | 22.88 | 23.24 | 22.56 | 22.84 | 1,641,014 | +0.03(+0.14%) |
Jul 13, 2007 | 22.86 | 23.00 | 22.57 | 22.81 | 968,032 | -0.05(-0.20%) |
Jul 12, 2007 | 22.10 | 22.95 | 22.10 | 22.86 | 1,526,135 | +0.94(+4.27%) |
Jul 11, 2007 | 22.18 | 22.24 | 21.78 | 21.92 | 865,815 | -0.05(-0.25%) |
Jul 10, 2007 | 22.56 | 22.62 | 21.95 | 21.98 | 1,221,226 | -0.39(-1.74%) |
Jul 09, 2007 | 21.99 | 22.43 | 21.99 | 22.37 | 1,619,423 | +0.75(+3.46%) |
Jul 06, 2007 | 20.97 | 21.72 | 20.83 | 21.62 | 1,464,162 | +0.67(+3.20%) |
Jul 05, 2007 | 20.93 | 21.03 | 20.50 | 20.95 | 1,446,389 | +0.41(+1.97%) |
Jul 03, 2007 | 20.89 | 20.89 | 20.47 | 20.54 | 614,947 | -0.33(-1.57%) |