Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 20.31 | 20.60 | 19.67 | 19.85 | 358,604 | -0.50(-2.48%) |
Sep 27, 2007 | 19.90 | 20.66 | 19.73 | 20.35 | 652,711 | +0.58(+2.94%) |
Sep 26, 2007 | 20.42 | 20.55 | 19.71 | 19.77 | 1,022,560 | -0.55(-2.71%) |
Sep 25, 2007 | 21.23 | 21.23 | 20.26 | 20.32 | 656,029 | -1.09(-5.11%) |
Sep 24, 2007 | 20.89 | 21.42 | 20.66 | 21.42 | 516,394 | +0.69(+3.32%) |
Sep 21, 2007 | 21.19 | 21.49 | 20.67 | 20.73 | 1,306,848 | -0.27(-1.28%) |
Sep 20, 2007 | 20.38 | 21.24 | 19.52 | 21.00 | 2,139,618 | +2.19(+11.64%) |
Sep 19, 2007 | 18.58 | 19.49 | 18.55 | 18.81 | 808,145 | +0.50(+2.76%) |
Sep 18, 2007 | 17.36 | 18.36 | 17.28 | 18.30 | 700,040 | +1.00(+5.79%) |
Sep 17, 2007 | 17.13 | 17.79 | 16.99 | 17.30 | 832,948 | +0.05(+0.31%) |
Sep 14, 2007 | 16.87 | 17.32 | 16.86 | 17.25 | 273,903 | +0.20(+1.17%) |
Sep 13, 2007 | 17.10 | 17.42 | 16.83 | 17.05 | 450,403 | +0.10(+0.59%) |
Sep 12, 2007 | 17.22 | 17.47 | 16.76 | 16.95 | 402,574 | -0.31(-1.77%) |
Sep 11, 2007 | 16.63 | 17.39 | 16.57 | 17.25 | 652,081 | +0.74(+4.50%) |
Sep 10, 2007 | 17.58 | 17.80 | 16.35 | 16.51 | 940,154 | -1.54(-8.52%) |
Sep 07, 2007 | 18.61 | 18.82 | 17.82 | 18.05 | 404,241 | -0.92(-4.84%) |
Sep 06, 2007 | 19.08 | 19.25 | 18.82 | 18.97 | 331,172 | -0.03(-0.16%) |
Sep 05, 2007 | 19.15 | 19.36 | 18.83 | 19.00 | 438,892 | -0.11(-0.56%) |
Sep 04, 2007 | 19.23 | 19.44 | 18.88 | 19.11 | 411,571 | -0.15(-0.79%) |
Aug 31, 2007 | 19.59 | 19.59 | 18.85 | 19.26 | 350,795 | +0.06(+0.32%) |
Aug 30, 2007 | 19.18 | 19.43 | 18.91 | 19.20 | 319,366 | -0.23(-1.18%) |
Aug 29, 2007 | 19.38 | 19.64 | 18.98 | 19.43 | 330,878 | +0.19(+0.99%) |
Aug 28, 2007 | 19.79 | 19.89 | 19.20 | 19.24 | 316,505 | -0.67(-3.38%) |
Aug 27, 2007 | 19.96 | 20.12 | 19.65 | 19.91 | 388,795 | -0.15(-0.76%) |
Aug 24, 2007 | 19.89 | 20.11 | 19.70 | 20.06 | 404,152 | +0.12(+0.61%) |
Aug 23, 2007 | 20.34 | 20.56 | 19.78 | 19.94 | 201,070 | -0.28(-1.40%) |
Aug 22, 2007 | 20.09 | 20.28 | 19.82 | 20.22 | 245,631 | +0.41(+2.09%) |
Aug 21, 2007 | 20.12 | 20.46 | 19.69 | 19.81 | 221,067 | -0.39(-1.93%) |
Aug 20, 2007 | 20.08 | 20.37 | 19.85 | 20.20 | 234,407 | +0.22(+1.11%) |
Aug 17, 2007 | 21.22 | 21.22 | 19.82 | 19.98 | 484,367 | +0.08(+0.42%) |
Aug 16, 2007 | 19.70 | 20.38 | 18.83 | 19.89 | 766,792 | +0.01(+0.04%) |
Aug 15, 2007 | 20.18 | 20.93 | 19.86 | 19.89 | 220,793 | -0.39(-1.92%) |
Aug 14, 2007 | 21.87 | 21.97 | 20.08 | 20.28 | 388,960 | -1.46(-6.72%) |
Aug 13, 2007 | 21.42 | 21.96 | 21.07 | 21.74 | 376,614 | +0.50(+2.34%) |
Aug 10, 2007 | 19.89 | 21.58 | 19.52 | 21.24 | 502,054 | +0.90(+4.44%) |
Aug 09, 2007 | 20.58 | 20.95 | 19.99 | 20.34 | 963,076 | -0.21(-1.04%) |
Aug 08, 2007 | 20.73 | 21.44 | 20.28 | 20.55 | 1,168,771 | +0.04(+0.19%) |
Aug 07, 2007 | 20.47 | 20.87 | 20.18 | 20.51 | 642,034 | -0.07(-0.33%) |
Aug 06, 2007 | 19.53 | 21.22 | 19.53 | 20.58 | 803,791 | +1.07(+5.49%) |
Aug 03, 2007 | 19.63 | 20.94 | 19.44 | 19.51 | 449,161 | -1.41(-6.73%) |
Aug 02, 2007 | 20.47 | 21.13 | 20.43 | 20.92 | 345,887 | +0.56(+2.74%) |
Aug 01, 2007 | 19.89 | 20.76 | 19.53 | 20.36 | 573,665 | +0.65(+3.30%) |
Jul 31, 2007 | 19.95 | 20.61 | 19.46 | 19.71 | 457,492 | -0.21(-1.08%) |
Jul 30, 2007 | 19.47 | 20.21 | 19.24 | 19.92 | 304,455 | +0.51(+2.64%) |
Jul 27, 2007 | 20.12 | 21.23 | 19.41 | 19.41 | 950,761 | -0.48(-2.42%) |
Jul 26, 2007 | 20.05 | 20.29 | 19.50 | 19.89 | 650,218 | -0.41(-2.03%) |
Jul 25, 2007 | 20.37 | 20.57 | 20.12 | 20.31 | 400,002 | -0.04(-0.19%) |
Jul 24, 2007 | 21.28 | 21.57 | 20.19 | 20.34 | 455,746 | -1.23(-5.71%) |
Jul 23, 2007 | 21.61 | 21.78 | 21.19 | 21.58 | 226,028 | +0.08(+0.39%) |
Jul 20, 2007 | 22.21 | 22.21 | 21.16 | 21.49 | 293,070 | -0.79(-3.54%) |
Jul 19, 2007 | 22.64 | 22.69 | 21.88 | 22.28 | 375,917 | -0.17(-0.75%) |
Jul 18, 2007 | 22.42 | 22.58 | 21.82 | 22.45 | 394,610 | -0.06(-0.27%) |
Jul 17, 2007 | 22.18 | 22.76 | 22.17 | 22.51 | 418,867 | +0.33(+1.48%) |
Jul 16, 2007 | 23.10 | 23.10 | 22.07 | 22.18 | 326,402 | -0.93(-4.01%) |
Jul 13, 2007 | 22.95 | 23.18 | 22.54 | 23.11 | 519,663 | +0.11(+0.47%) |
Jul 12, 2007 | 22.20 | 23.00 | 22.14 | 23.00 | 565,123 | +0.98(+4.45%) |
Jul 11, 2007 | 21.66 | 22.15 | 21.61 | 22.02 | 335,246 | +0.31(+1.41%) |
Jul 10, 2007 | 21.52 | 22.19 | 21.52 | 21.71 | 346,682 | -0.08(-0.39%) |
Jul 09, 2007 | 21.83 | 22.19 | 21.52 | 21.80 | 363,855 | -0.09(-0.42%) |
Jul 06, 2007 | 22.19 | 22.26 | 21.71 | 21.89 | 281,011 | -0.21(-0.93%) |
Jul 05, 2007 | 21.58 | 22.27 | 21.47 | 22.10 | 297,707 | +0.64(+2.96%) |
Jul 03, 2007 | 22.08 | 22.14 | 21.44 | 21.46 | 152,371 | -0.53(-2.40%) |