Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 21.27 | 21.42 | 20.46 | 20.49 | 173,875 | -0.63(-2.98%) |
Sep 27, 2007 | 21.21 | 21.29 | 20.88 | 21.12 | 110,138 | +0.02(+0.07%) |
Sep 26, 2007 | 20.98 | 21.27 | 20.48 | 21.11 | 168,140 | +0.31(+1.51%) |
Sep 25, 2007 | 21.03 | 21.14 | 20.67 | 20.79 | 254,165 | -0.47(-2.20%) |
Sep 24, 2007 | 22.24 | 22.24 | 21.13 | 21.26 | 264,592 | -0.77(-3.48%) |
Sep 21, 2007 | 21.29 | 22.20 | 21.10 | 22.03 | 243,086 | +0.94(+4.44%) |
Sep 20, 2007 | 22.05 | 22.05 | 20.91 | 21.09 | 221,449 | -0.96(-4.35%) |
Sep 19, 2007 | 21.33 | 22.16 | 21.02 | 22.05 | 470,531 | +0.72(+3.38%) |
Sep 18, 2007 | 20.25 | 21.35 | 19.95 | 21.33 | 631,503 | +1.27(+6.31%) |
Sep 17, 2007 | 20.14 | 20.45 | 19.95 | 20.06 | 196,815 | -0.24(-1.17%) |
Sep 14, 2007 | 20.66 | 20.71 | 20.10 | 20.30 | 188,994 | -0.51(-2.43%) |
Sep 13, 2007 | 20.70 | 21.20 | 20.37 | 20.81 | 136,727 | +0.24(+1.16%) |
Sep 12, 2007 | 21.14 | 21.54 | 20.39 | 20.57 | 249,342 | -0.73(-3.42%) |
Sep 11, 2007 | 20.92 | 21.52 | 20.95 | 21.30 | 184,954 | +0.38(+1.80%) |
Sep 10, 2007 | 21.41 | 21.72 | 20.35 | 20.92 | 195,902 | -0.31(-1.45%) |
Sep 07, 2007 | 22.17 | 22.20 | 21.10 | 21.23 | 308,778 | -1.34(-5.92%) |
Sep 06, 2007 | 22.59 | 22.82 | 22.10 | 22.56 | 115,482 | +0.01(+0.03%) |
Sep 05, 2007 | 22.82 | 23.17 | 22.50 | 22.56 | 92,281 | -0.49(-2.13%) |
Sep 04, 2007 | 22.48 | 23.32 | 22.48 | 23.05 | 259,378 | +0.51(+2.25%) |
Aug 31, 2007 | 21.98 | 22.69 | 21.98 | 22.54 | 129,298 | +0.85(+3.93%) |
Aug 30, 2007 | 21.32 | 22.11 | 21.32 | 21.69 | 441,856 | +0.12(+0.57%) |
Aug 29, 2007 | 21.10 | 21.67 | 20.60 | 21.57 | 223,665 | +0.76(+3.65%) |
Aug 28, 2007 | 22.41 | 22.50 | 20.68 | 20.81 | 374,079 | -1.60(-7.16%) |
Aug 27, 2007 | 22.71 | 22.94 | 22.26 | 22.41 | 156,409 | -0.34(-1.48%) |
Aug 24, 2007 | 21.60 | 22.82 | 21.60 | 22.75 | 173,093 | +0.97(+4.48%) |
Aug 23, 2007 | 22.19 | 22.67 | 21.44 | 21.77 | 218,582 | -0.52(-2.34%) |
Aug 22, 2007 | 21.79 | 22.39 | 21.65 | 22.30 | 210,761 | +0.68(+3.12%) |
Aug 21, 2007 | 22.11 | 22.31 | 21.48 | 21.62 | 195,511 | -0.49(-2.22%) |
Aug 20, 2007 | 22.19 | 22.95 | 21.74 | 22.11 | 284,013 | -0.02(-0.10%) |
Aug 17, 2007 | 22.94 | 22.94 | 21.84 | 22.13 | 308,517 | +0.52(+2.41%) |
Aug 16, 2007 | 21.57 | 21.72 | 20.14 | 21.61 | 402,493 | +0.02(+0.07%) |
Aug 15, 2007 | 21.46 | 22.68 | 21.24 | 21.60 | 350,096 | -0.05(-0.21%) |
Aug 14, 2007 | 21.98 | 22.56 | 21.29 | 21.64 | 278,669 | -0.30(-1.36%) |
Aug 13, 2007 | 21.94 | 23.32 | 21.92 | 21.94 | 573,501 | +0.30(+1.38%) |
Aug 10, 2007 | 20.53 | 22.25 | 20.18 | 21.64 | 538,569 | +0.73(+3.49%) |
Aug 09, 2007 | 22.06 | 22.06 | 20.45 | 20.91 | 1,120,021 | -0.69(-3.20%) |
Aug 08, 2007 | 23.32 | 23.36 | 20.86 | 21.60 | 804,465 | -1.00(-4.41%) |
Aug 07, 2007 | 22.76 | 23.32 | 22.49 | 22.60 | 356,613 | -0.34(-1.47%) |
Aug 06, 2007 | 23.79 | 23.99 | 22.21 | 22.94 | 554,862 | -0.84(-3.55%) |
Aug 03, 2007 | 23.88 | 24.81 | 23.78 | 23.78 | 303,955 | -1.03(-4.14%) |
Aug 02, 2007 | 25.28 | 25.78 | 24.74 | 24.81 | 517,845 | -0.40(-1.58%) |
Aug 01, 2007 | 25.26 | 25.68 | 24.65 | 25.21 | 416,831 | -0.39(-1.53%) |
Jul 31, 2007 | 25.63 | 26.28 | 25.56 | 25.60 | 574,413 | -0.03(-0.12%) |
Jul 30, 2007 | 25.24 | 26.06 | 24.80 | 25.63 | 432,341 | +0.20(+0.78%) |
Jul 27, 2007 | 25.11 | 25.82 | 24.90 | 25.43 | 493,993 | +0.18(+0.73%) |
Jul 26, 2007 | 25.94 | 25.94 | 24.58 | 25.25 | 636,586 | -0.68(-2.63%) |
Jul 25, 2007 | 26.48 | 26.62 | 25.63 | 25.93 | 562,943 | -0.59(-2.23%) |
Jul 24, 2007 | 27.16 | 27.41 | 26.13 | 26.52 | 580,018 | -0.79(-2.89%) |
Jul 23, 2007 | 27.99 | 28.14 | 27.08 | 27.31 | 740,728 | -0.77(-2.73%) |
Jul 20, 2007 | 29.48 | 29.48 | 27.81 | 28.08 | 680,511 | -1.36(-4.61%) |
Jul 19, 2007 | 29.06 | 29.88 | 28.81 | 29.44 | 639,062 | +0.80(+2.79%) |
Jul 18, 2007 | 28.77 | 29.11 | 28.17 | 28.64 | 1,046,378 | +0.46(+1.63%) |
Jul 17, 2007 | 29.33 | 29.91 | 28.04 | 28.18 | 1,061,628 | -1.07(-3.67%) |
Jul 16, 2007 | 27.54 | 29.88 | 27.54 | 29.25 | 1,212,303 | +1.67(+6.06%) |
Jul 13, 2007 | 26.85 | 27.77 | 26.55 | 27.58 | 534,007 | +0.59(+2.19%) |
Jul 12, 2007 | 26.55 | 27.79 | 26.55 | 26.99 | 908,869 | +0.51(+1.91%) |
Jul 11, 2007 | 25.42 | 26.78 | 25.42 | 26.48 | 1,823,994 | +1.05(+4.13%) |
Jul 10, 2007 | 26.48 | 26.62 | 25.32 | 25.43 | 3,649,552 | +3.47(+15.79%) |
Jul 09, 2007 | 22.39 | 22.43 | 21.90 | 21.97 | 678,425 | -0.21(-0.97%) |
Jul 06, 2007 | 22.52 | 22.52 | 22.07 | 22.18 | 277,105 | -0.26(-1.16%) |
Jul 05, 2007 | 22.33 | 22.93 | 22.08 | 22.44 | 459,061 | -0.50(-2.17%) |
Jul 03, 2007 | 23.32 | 23.44 | 22.78 | 22.94 | 133,730 | -0.35(-1.48%) |