Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 19.55 | 19.55 | 19.07 | 19.13 | 375,100 | -0.27(-1.39%) |
Sep 27, 2007 | 19.18 | 19.60 | 18.94 | 19.40 | 535,961 | +0.24(+1.26%) |
Sep 26, 2007 | 19.74 | 19.79 | 19.07 | 19.16 | 524,070 | -0.56(-2.83%) |
Sep 25, 2007 | 20.03 | 20.03 | 19.48 | 19.72 | 814,898 | -0.79(-3.85%) |
Sep 24, 2007 | 21.76 | 21.83 | 20.29 | 20.51 | 1,248,465 | -1.06(-4.91%) |
Sep 21, 2007 | 21.83 | 22.04 | 21.06 | 21.57 | 155,564 | -0.02(-0.09%) |
Sep 20, 2007 | 22.34 | 22.51 | 21.44 | 21.59 | 410,097 | -1.02(-4.51%) |
Sep 19, 2007 | 23.54 | 24.27 | 22.36 | 22.61 | 1,733,021 | -0.44(-1.92%) |
Sep 18, 2007 | 21.94 | 23.11 | 21.41 | 23.05 | 1,315,343 | +1.48(+6.87%) |
Sep 17, 2007 | 21.36 | 21.74 | 21.27 | 21.57 | 370,634 | +0.31(+1.45%) |
Sep 14, 2007 | 20.42 | 21.32 | 20.34 | 21.26 | 2,086,210 | +0.58(+2.79%) |
Sep 13, 2007 | 20.64 | 20.95 | 20.58 | 20.68 | 312,583 | +0.10(+0.47%) |
Sep 12, 2007 | 20.80 | 21.00 | 20.59 | 20.59 | 152,241 | -0.16(-0.79%) |
Sep 11, 2007 | 20.81 | 21.03 | 20.63 | 20.75 | 341,453 | -0.02(-0.09%) |
Sep 10, 2007 | 21.45 | 21.46 | 20.69 | 20.77 | 139,468 | -0.40(-1.91%) |
Sep 07, 2007 | 21.42 | 21.48 | 21.11 | 21.18 | 389,950 | -0.81(-3.68%) |
Sep 06, 2007 | 22.32 | 22.32 | 21.71 | 21.98 | 177,788 | -0.18(-0.83%) |
Sep 05, 2007 | 22.84 | 22.84 | 22.11 | 22.17 | 110,286 | -1.09(-4.68%) |
Sep 04, 2007 | 22.77 | 23.52 | 22.51 | 23.26 | 267,928 | +0.49(+2.16%) |
Aug 31, 2007 | 23.01 | 23.57 | 22.34 | 22.76 | 225,558 | +0.56(+2.52%) |
Aug 30, 2007 | 21.96 | 22.45 | 21.87 | 22.21 | 544,477 | -0.05(-0.22%) |
Aug 29, 2007 | 21.80 | 22.33 | 21.45 | 22.25 | 224,520 | +0.58(+2.67%) |
Aug 28, 2007 | 22.36 | 22.36 | 21.58 | 21.68 | 514,464 | -1.07(-4.70%) |
Aug 27, 2007 | 23.59 | 23.86 | 22.73 | 22.74 | 434,397 | -0.85(-3.59%) |
Aug 24, 2007 | 23.49 | 23.67 | 23.25 | 23.59 | 171,557 | +0.13(+0.57%) |
Aug 23, 2007 | 23.93 | 24.22 | 23.39 | 23.46 | 197,208 | -0.27(-1.14%) |
Aug 22, 2007 | 24.08 | 24.26 | 23.37 | 23.73 | 189,211 | +0.16(+0.69%) |
Aug 21, 2007 | 23.27 | 23.75 | 23.11 | 23.56 | 168,649 | -0.14(-0.58%) |
Aug 20, 2007 | 24.17 | 24.17 | 23.33 | 23.70 | 372,192 | -0.31(-1.27%) |
Aug 17, 2007 | 25.11 | 25.16 | 23.27 | 24.01 | 1,301,739 | +0.52(+2.21%) |
Aug 16, 2007 | 22.18 | 23.72 | 21.45 | 23.49 | 466,902 | +0.68(+3.00%) |
Aug 15, 2007 | 23.39 | 23.82 | 22.80 | 22.80 | 489,645 | -1.03(-4.32%) |
Aug 14, 2007 | 24.75 | 24.87 | 23.76 | 23.83 | 402,516 | -0.98(-3.96%) |
Aug 13, 2007 | 26.85 | 26.94 | 24.82 | 24.82 | 171,349 | -1.57(-5.95%) |
Aug 10, 2007 | 27.14 | 27.52 | 26.38 | 26.38 | 831,410 | -1.27(-4.60%) |
Aug 09, 2007 | 26.56 | 28.23 | 26.48 | 27.66 | 1,826,381 | +0.16(+0.60%) |
Aug 08, 2007 | 26.00 | 28.45 | 26.00 | 27.49 | 2,245,202 | +1.92(+7.49%) |
Aug 07, 2007 | 24.07 | 25.84 | 23.96 | 25.58 | 1,157,390 | +1.32(+5.44%) |
Aug 06, 2007 | 24.38 | 24.41 | 22.99 | 24.26 | 512,699 | -0.06(-0.24%) |
Aug 03, 2007 | 24.53 | 25.84 | 24.26 | 24.31 | 128,771 | -1.52(-5.89%) |
Aug 02, 2007 | 25.40 | 26.09 | 25.34 | 25.84 | 1,203,810 | +0.73(+2.92%) |
Aug 01, 2007 | 25.44 | 25.76 | 23.16 | 25.10 | 1,085,734 | -0.47(-1.85%) |
Jul 31, 2007 | 26.53 | 26.61 | 25.58 | 25.58 | 549,981 | -0.55(-2.10%) |
Jul 30, 2007 | 26.14 | 26.27 | 25.63 | 26.12 | 179,969 | +0.06(+0.22%) |
Jul 27, 2007 | 26.34 | 26.76 | 25.89 | 26.07 | 376,138 | -0.17(-0.66%) |
Jul 26, 2007 | 26.47 | 26.51 | 25.67 | 26.24 | 731,507 | -0.84(-3.09%) |
Jul 25, 2007 | 27.38 | 27.75 | 26.75 | 27.08 | 451,325 | -0.12(-0.43%) |
Jul 24, 2007 | 27.68 | 28.00 | 27.03 | 27.19 | 387,354 | -1.16(-4.08%) |
Jul 23, 2007 | 29.32 | 29.49 | 28.30 | 28.35 | 1,241,403 | -0.98(-3.35%) |
Jul 20, 2007 | 29.90 | 29.90 | 28.86 | 29.33 | 1,166,113 | -0.71(-2.37%) |
Jul 19, 2007 | 30.09 | 30.37 | 30.03 | 30.04 | 506,883 | +0.19(+0.65%) |
Jul 18, 2007 | 29.65 | 30.02 | 29.31 | 29.85 | 171,453 | -0.05(-0.16%) |
Jul 17, 2007 | 30.09 | 30.29 | 29.90 | 29.90 | 81,001 | -0.30(-0.99%) |
Jul 16, 2007 | 30.51 | 31.78 | 29.98 | 30.20 | 432,216 | -0.42(-1.38%) |
Jul 13, 2007 | 29.46 | 30.71 | 29.46 | 30.62 | 255,155 | +1.15(+3.89%) |
Jul 12, 2007 | 29.23 | 29.49 | 28.93 | 29.48 | 343,738 | +0.41(+1.42%) |
Jul 11, 2007 | 28.89 | 29.17 | 28.65 | 29.06 | 304,691 | +0.10(+0.33%) |
Jul 10, 2007 | 29.70 | 29.70 | 28.94 | 28.97 | 359,003 | -0.94(-3.16%) |
Jul 09, 2007 | 30.40 | 30.49 | 29.91 | 29.91 | 157,122 | -0.65(-2.11%) |
Jul 06, 2007 | 29.63 | 30.69 | 29.52 | 30.55 | 202,296 | +0.87(+2.92%) |
Jul 05, 2007 | 29.86 | 29.90 | 29.53 | 29.69 | 107,586 | -0.09(-0.29%) |
Jul 03, 2007 | 30.24 | 30.41 | 29.74 | 29.77 | 538,661 | -0.32(-1.06%) |