Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 22.73 | 23.19 | 22.72 | 23.04 | 699,679 | +0.46(+2.05%) |
Sep 27, 2007 | 22.29 | 22.58 | 22.26 | 22.58 | 339,612 | +0.39(+1.73%) |
Sep 26, 2007 | 22.19 | 22.33 | 22.02 | 22.19 | 568,509 | +0.09(+0.42%) |
Sep 25, 2007 | 21.86 | 22.18 | 21.73 | 22.10 | 363,963 | +0.09(+0.39%) |
Sep 24, 2007 | 21.73 | 22.19 | 21.70 | 22.01 | 654,224 | +0.34(+1.58%) |
Sep 21, 2007 | 21.74 | 21.78 | 21.53 | 21.67 | 281,819 | -0.03(-0.13%) |
Sep 20, 2007 | 21.47 | 21.78 | 21.45 | 21.70 | 373,703 | +0.67(+3.16%) |
Sep 19, 2007 | 21.08 | 21.25 | 20.91 | 21.03 | 364,612 | +0.35(+1.67%) |
Sep 18, 2007 | 20.28 | 20.75 | 19.92 | 20.69 | 282,793 | +0.58(+2.86%) |
Sep 17, 2007 | 20.24 | 20.41 | 20.08 | 20.11 | 184,741 | -0.03(-0.14%) |
Sep 14, 2007 | 20.33 | 20.55 | 20.05 | 20.14 | 224,351 | -0.25(-1.22%) |
Sep 13, 2007 | 20.23 | 20.57 | 20.11 | 20.39 | 149,026 | +0.06(+0.30%) |
Sep 12, 2007 | 20.14 | 20.33 | 20.02 | 20.33 | 260,066 | +0.12(+0.61%) |
Sep 11, 2007 | 19.94 | 20.30 | 19.82 | 20.20 | 162,987 | +0.36(+1.80%) |
Sep 10, 2007 | 19.92 | 19.96 | 19.65 | 19.85 | 308,118 | +0.12(+0.61%) |
Sep 07, 2007 | 19.99 | 20.11 | 19.60 | 19.73 | 293,832 | -0.07(-0.36%) |
Sep 06, 2007 | 19.14 | 19.80 | 19.14 | 19.80 | 387,664 | +0.88(+4.64%) |
Sep 05, 2007 | 18.90 | 19.02 | 18.76 | 18.92 | 152,922 | -0.12(-0.62%) |
Sep 04, 2007 | 18.54 | 19.07 | 18.52 | 19.04 | 172,078 | +0.57(+3.07%) |
Aug 31, 2007 | 18.16 | 18.56 | 18.16 | 18.47 | 186,364 | +0.49(+2.71%) |
Aug 30, 2007 | 17.79 | 18.13 | 17.73 | 17.98 | 97,727 | +0.09(+0.50%) |
Aug 29, 2007 | 17.71 | 18.07 | 17.71 | 17.89 | 306,495 | +0.25(+1.40%) |
Aug 28, 2007 | 17.83 | 17.99 | 17.56 | 17.65 | 314,287 | -0.32(-1.80%) |
Aug 27, 2007 | 18.09 | 18.37 | 17.89 | 17.97 | 271,430 | -0.05(-0.29%) |
Aug 24, 2007 | 17.74 | 18.18 | 17.68 | 18.02 | 162,987 | +0.34(+1.93%) |
Aug 23, 2007 | 17.86 | 18.02 | 17.56 | 17.68 | 159,416 | -0.01(-0.07%) |
Aug 22, 2007 | 17.49 | 17.78 | 17.40 | 17.69 | 153,247 | +0.52(+3.01%) |
Aug 21, 2007 | 16.86 | 17.23 | 16.86 | 17.18 | 131,818 | +0.36(+2.12%) |
Aug 20, 2007 | 16.86 | 17.28 | 16.63 | 16.82 | 365,586 | +0.11(+0.65%) |
Aug 17, 2007 | 16.96 | 17.22 | 16.64 | 16.71 | 342,534 | +0.08(+0.50%) |
Aug 16, 2007 | 17.40 | 17.43 | 16.51 | 16.63 | 401,625 | -1.07(-6.06%) |
Aug 15, 2007 | 18.15 | 18.15 | 17.68 | 17.70 | 204,221 | -0.53(-2.92%) |
Aug 14, 2007 | 18.70 | 18.70 | 18.17 | 18.23 | 174,351 | -0.44(-2.37%) |
Aug 13, 2007 | 19.02 | 19.02 | 18.55 | 18.68 | 169,156 | -0.29(-1.53%) |
Aug 10, 2007 | 18.77 | 19.13 | 18.70 | 18.97 | 192,533 | +0.05(+0.26%) |
Aug 09, 2007 | 18.85 | 19.03 | 18.57 | 18.92 | 143,832 | -0.30(-1.55%) |
Aug 08, 2007 | 18.97 | 19.34 | 18.97 | 19.22 | 211,040 | +0.44(+2.36%) |
Aug 07, 2007 | 18.91 | 18.91 | 18.56 | 18.77 | 367,859 | -0.43(-2.25%) |
Aug 06, 2007 | 19.53 | 19.55 | 18.91 | 19.20 | 252,598 | -0.45(-2.30%) |
Aug 03, 2007 | 19.69 | 19.73 | 19.59 | 19.66 | 120,130 | -0.01(-0.04%) |
Aug 02, 2007 | 19.63 | 19.80 | 19.48 | 19.67 | 145,130 | +0.04(+0.19%) |
Aug 01, 2007 | 19.65 | 19.82 | 19.37 | 19.63 | 190,910 | -0.27(-1.36%) |
Jul 31, 2007 | 20.02 | 20.32 | 19.90 | 19.90 | 101,948 | -0.14(-0.68%) |
Jul 30, 2007 | 19.71 | 20.08 | 19.57 | 20.04 | 225,975 | +0.28(+1.42%) |
Jul 27, 2007 | 19.94 | 20.10 | 19.58 | 19.75 | 395,132 | -0.33(-1.63%) |
Jul 26, 2007 | 20.45 | 20.65 | 19.75 | 20.08 | 323,703 | -0.74(-3.56%) |
Jul 25, 2007 | 20.87 | 20.88 | 20.52 | 20.82 | 261,689 | -0.16(-0.76%) |
Jul 24, 2007 | 21.36 | 21.48 | 20.96 | 20.98 | 100,325 | -0.28(-1.33%) |
Jul 23, 2007 | 21.51 | 21.51 | 21.26 | 21.27 | 75,000 | -0.20(-0.92%) |
Jul 20, 2007 | 21.43 | 21.56 | 21.30 | 21.46 | 135,390 | -0.00(-0.01%) |
Jul 19, 2007 | 21.28 | 21.53 | 21.28 | 21.47 | 133,767 | +0.22(+1.01%) |
Jul 18, 2007 | 20.71 | 21.28 | 20.68 | 21.25 | 299,352 | +0.49(+2.37%) |
Jul 17, 2007 | 20.88 | 20.97 | 20.74 | 20.76 | 86,688 | -0.07(-0.33%) |
Jul 16, 2007 | 20.99 | 20.99 | 20.69 | 20.83 | 102,598 | -0.16(-0.78%) |
Jul 13, 2007 | 20.92 | 21.05 | 20.92 | 20.99 | 93,507 | +0.09(+0.44%) |
Jul 12, 2007 | 20.71 | 20.92 | 20.59 | 20.90 | 136,364 | +0.51(+2.51%) |
Jul 11, 2007 | 20.51 | 20.63 | 20.36 | 20.39 | 84,740 | -0.20(-0.99%) |
Jul 10, 2007 | 20.85 | 20.88 | 20.57 | 20.59 | 64,935 | -0.20(-0.95%) |
Jul 09, 2007 | 20.79 | 21.07 | 20.71 | 20.79 | 134,091 | +0.26(+1.26%) |
Jul 06, 2007 | 20.21 | 20.66 | 20.17 | 20.53 | 276,300 | +0.35(+1.76%) |
Jul 05, 2007 | 20.05 | 20.21 | 20.02 | 20.17 | 128,572 | +0.03(+0.17%) |
Jul 03, 2007 | 20.06 | 20.14 | 20.02 | 20.14 | 44,480 | +0.09(+0.45%) |