Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 19.71 | 19.77 | 19.15 | 19.16 | 688,425 | -0.57(-2.89%) |
Sep 27, 2007 | 19.79 | 19.85 | 19.63 | 19.73 | 446,905 | +0.02(+0.12%) |
Sep 26, 2007 | 19.92 | 20.01 | 19.60 | 19.71 | 535,865 | -0.03(-0.15%) |
Sep 25, 2007 | 20.28 | 20.55 | 19.67 | 19.74 | 1,052,546 | -0.08(-0.38%) |
Sep 24, 2007 | 20.47 | 20.48 | 19.74 | 19.82 | 756,493 | -0.73(-3.56%) |
Sep 21, 2007 | 20.68 | 20.93 | 20.46 | 20.55 | 750,842 | -0.14(-0.66%) |
Sep 20, 2007 | 21.17 | 21.26 | 20.44 | 20.68 | 574,235 | -0.49(-2.30%) |
Sep 19, 2007 | 21.36 | 21.52 | 21.06 | 21.17 | 572,264 | +0.05(+0.22%) |
Sep 18, 2007 | 20.49 | 21.18 | 20.36 | 21.13 | 819,961 | +0.65(+3.20%) |
Sep 17, 2007 | 21.10 | 21.10 | 20.44 | 20.47 | 508,533 | -0.65(-3.06%) |
Sep 14, 2007 | 20.85 | 21.28 | 20.75 | 21.12 | 410,374 | +0.27(+1.28%) |
Sep 13, 2007 | 21.04 | 21.27 | 20.78 | 20.85 | 665,167 | +0.00(+0.00%) |
Sep 12, 2007 | 20.94 | 21.32 | 20.78 | 20.85 | 527,061 | -0.28(-1.33%) |
Sep 11, 2007 | 20.66 | 21.16 | 20.60 | 21.13 | 408,929 | +0.59(+2.85%) |
Sep 10, 2007 | 21.29 | 21.35 | 20.20 | 20.55 | 662,670 | -0.59(-2.77%) |
Sep 07, 2007 | 21.37 | 21.51 | 20.94 | 21.13 | 764,377 | -0.63(-2.90%) |
Sep 06, 2007 | 21.78 | 22.00 | 21.41 | 21.76 | 698,281 | +0.07(+0.32%) |
Sep 05, 2007 | 21.81 | 22.03 | 21.56 | 21.70 | 452,555 | -0.22(-1.01%) |
Sep 04, 2007 | 22.15 | 22.24 | 21.90 | 21.92 | 733,103 | -0.30(-1.34%) |
Aug 31, 2007 | 22.06 | 22.34 | 21.73 | 22.21 | 503,540 | +0.56(+2.56%) |
Aug 30, 2007 | 21.54 | 22.10 | 21.48 | 21.66 | 452,949 | -0.08(-0.38%) |
Aug 29, 2007 | 21.46 | 21.80 | 21.23 | 21.74 | 527,718 | +0.51(+2.40%) |
Aug 28, 2007 | 22.38 | 22.38 | 21.18 | 21.23 | 465,433 | -1.21(-5.39%) |
Aug 27, 2007 | 21.98 | 22.64 | 21.77 | 22.44 | 870,814 | +0.62(+2.86%) |
Aug 24, 2007 | 21.50 | 21.92 | 21.39 | 21.82 | 614,576 | +0.12(+0.56%) |
Aug 23, 2007 | 22.36 | 22.37 | 21.58 | 21.70 | 567,534 | -0.31(-1.42%) |
Aug 22, 2007 | 22.22 | 22.43 | 21.97 | 22.01 | 755,967 | +0.05(+0.21%) |
Aug 21, 2007 | 22.41 | 22.63 | 21.90 | 21.96 | 669,109 | -0.45(-2.00%) |
Aug 20, 2007 | 22.12 | 22.67 | 21.93 | 22.41 | 990,917 | +0.34(+1.55%) |
Aug 17, 2007 | 21.94 | 22.91 | 21.94 | 22.07 | 1,212,202 | +0.13(+0.59%) |
Aug 16, 2007 | 20.66 | 22.00 | 20.39 | 21.94 | 1,544,391 | +0.96(+4.57%) |
Aug 15, 2007 | 21.30 | 22.17 | 20.94 | 20.98 | 1,144,135 | -0.27(-1.29%) |
Aug 14, 2007 | 21.29 | 21.59 | 21.04 | 21.26 | 1,156,749 | -0.04(-0.18%) |
Aug 13, 2007 | 22.31 | 22.83 | 20.40 | 21.29 | 1,912,717 | -1.02(-4.57%) |
Aug 10, 2007 | 23.34 | 24.60 | 22.18 | 22.31 | 3,313,353 | -2.40(-9.70%) |
Aug 09, 2007 | 21.22 | 25.33 | 21.15 | 24.71 | 4,035,155 | -0.20(-0.79%) |
Aug 08, 2007 | 23.59 | 25.42 | 23.33 | 24.91 | 3,214,668 | +1.61(+6.93%) |
Aug 07, 2007 | 21.96 | 23.71 | 21.70 | 23.29 | 1,981,573 | +1.25(+5.66%) |
Aug 06, 2007 | 21.61 | 22.14 | 21.10 | 22.05 | 1,375,931 | +0.40(+1.83%) |
Aug 03, 2007 | 21.91 | 22.37 | 21.61 | 21.65 | 1,112,072 | -0.72(-3.20%) |
Aug 02, 2007 | 21.96 | 22.53 | 21.82 | 22.37 | 1,137,302 | +0.58(+2.65%) |
Aug 01, 2007 | 21.48 | 22.05 | 21.45 | 21.79 | 1,269,363 | +0.21(+0.95%) |
Jul 31, 2007 | 21.92 | 22.23 | 21.55 | 21.58 | 720,882 | -0.04(-0.18%) |
Jul 30, 2007 | 21.28 | 21.81 | 20.97 | 21.62 | 782,642 | +0.47(+2.23%) |
Jul 27, 2007 | 21.22 | 21.74 | 20.85 | 21.15 | 1,510,095 | -0.21(-0.96%) |
Jul 26, 2007 | 21.99 | 22.04 | 21.03 | 21.35 | 1,375,143 | -1.10(-4.91%) |
Jul 25, 2007 | 22.39 | 22.56 | 22.07 | 22.46 | 974,623 | +0.33(+1.48%) |
Jul 24, 2007 | 22.72 | 22.75 | 21.95 | 22.13 | 981,588 | -0.72(-3.16%) |
Jul 23, 2007 | 23.07 | 23.43 | 22.85 | 22.85 | 620,752 | -0.16(-0.69%) |
Jul 20, 2007 | 23.04 | 23.31 | 22.76 | 23.01 | 1,210,756 | -0.33(-1.40%) |
Jul 19, 2007 | 23.36 | 23.52 | 23.04 | 23.34 | 603,538 | +0.23(+0.99%) |
Jul 18, 2007 | 23.20 | 23.26 | 22.75 | 23.11 | 656,494 | -0.18(-0.78%) |
Jul 17, 2007 | 23.58 | 23.66 | 23.27 | 23.29 | 594,471 | -0.17(-0.71%) |
Jul 16, 2007 | 23.75 | 23.94 | 23.37 | 23.46 | 699,069 | -0.31(-1.31%) |
Jul 13, 2007 | 23.98 | 24.03 | 23.61 | 23.77 | 406,432 | -0.17(-0.70%) |
Jul 12, 2007 | 23.79 | 24.04 | 23.66 | 23.94 | 669,766 | +0.40(+1.68%) |
Jul 11, 2007 | 23.42 | 23.61 | 23.20 | 23.55 | 731,657 | +0.21(+0.91%) |
Jul 10, 2007 | 24.73 | 24.73 | 23.31 | 23.33 | 1,139,141 | -1.50(-6.04%) |
Jul 09, 2007 | 25.17 | 25.17 | 24.66 | 24.83 | 549,663 | -0.22(-0.88%) |
Jul 06, 2007 | 25.19 | 25.30 | 24.93 | 25.05 | 423,252 | +0.08(+0.34%) |
Jul 05, 2007 | 24.94 | 25.13 | 24.80 | 24.97 | 396,577 | +0.09(+0.37%) |
Jul 03, 2007 | 24.85 | 25.11 | 24.82 | 24.88 | 429,691 | +0.30(+1.24%) |