Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 20.99 | 21.00 | 20.86 | 20.89 | 65,601 | -0.11(-0.54%) |
Sep 27, 2007 | 20.97 | 21.01 | 20.90 | 21.00 | 172,789 | +0.11(+0.52%) |
Sep 26, 2007 | 20.90 | 20.97 | 20.85 | 20.89 | 363,444 | +0.08(+0.36%) |
Sep 25, 2007 | 20.73 | 20.85 | 20.72 | 20.82 | 104,552 | -0.03(-0.16%) |
Sep 24, 2007 | 20.97 | 21.00 | 20.84 | 20.85 | 97,816 | -0.25(-1.20%) |
Sep 21, 2007 | 21.18 | 21.18 | 21.10 | 21.11 | 45,101 | +0.04(+0.20%) |
Sep 20, 2007 | 21.15 | 21.16 | 21.02 | 21.06 | 61,794 | -0.11(-0.50%) |
Sep 19, 2007 | 21.19 | 21.32 | 21.13 | 21.17 | 105,431 | +0.16(+0.75%) |
Sep 18, 2007 | 20.51 | 21.04 | 20.49 | 21.01 | 59,158 | +0.56(+2.76%) |
Sep 17, 2007 | 20.44 | 20.49 | 20.42 | 20.45 | 16,107 | -0.09(-0.43%) |
Sep 14, 2007 | 20.37 | 20.55 | 20.37 | 20.54 | 97,816 | +0.02(+0.10%) |
Sep 13, 2007 | 20.48 | 20.56 | 20.43 | 20.52 | 41,293 | +0.14(+0.67%) |
Sep 12, 2007 | 20.28 | 20.40 | 20.23 | 20.38 | 27,822 | +0.08(+0.37%) |
Sep 11, 2007 | 20.09 | 20.32 | 20.09 | 20.31 | 120,952 | +0.28(+1.40%) |
Sep 10, 2007 | 20.16 | 20.16 | 19.87 | 20.03 | 36,022 | -0.04(-0.21%) |
Sep 07, 2007 | 20.15 | 20.18 | 20.01 | 20.07 | 69,408 | -0.33(-1.62%) |
Sep 06, 2007 | 20.34 | 20.44 | 20.25 | 20.40 | 57,401 | +0.10(+0.49%) |
Sep 05, 2007 | 20.36 | 20.40 | 20.23 | 20.30 | 99,573 | -0.24(-1.18%) |
Sep 04, 2007 | 20.33 | 20.61 | 20.33 | 20.54 | 78,780 | +0.18(+0.91%) |
Aug 31, 2007 | 20.40 | 20.48 | 20.31 | 20.36 | 18,450 | +0.18(+0.90%) |
Aug 30, 2007 | 20.12 | 20.31 | 20.09 | 20.18 | 244,834 | -0.11(-0.54%) |
Aug 29, 2007 | 20.00 | 20.29 | 19.93 | 20.29 | 39,243 | +0.42(+2.11%) |
Aug 28, 2007 | 20.26 | 20.26 | 19.87 | 19.87 | 32,215 | -0.48(-2.35%) |
Aug 27, 2007 | 20.50 | 20.50 | 20.34 | 20.34 | 79,073 | -0.19(-0.93%) |
Aug 24, 2007 | 20.30 | 20.54 | 20.30 | 20.54 | 73,801 | +0.22(+1.06%) |
Aug 23, 2007 | 20.50 | 20.50 | 20.22 | 20.32 | 61,794 | -0.01(-0.07%) |
Aug 22, 2007 | 20.29 | 20.35 | 20.17 | 20.33 | 52,129 | +0.17(+0.86%) |
Aug 21, 2007 | 20.08 | 20.26 | 20.07 | 20.16 | 38,072 | +0.03(+0.17%) |
Aug 20, 2007 | 20.20 | 20.20 | 19.94 | 20.13 | 90,787 | -0.04(-0.19%) |
Aug 17, 2007 | 20.25 | 20.26 | 19.87 | 20.16 | 66,480 | +0.47(+2.39%) |
Aug 16, 2007 | 19.20 | 19.73 | 19.03 | 19.69 | 319,221 | +0.25(+1.30%) |
Aug 15, 2007 | 19.62 | 19.88 | 19.39 | 19.44 | 279,977 | -0.28(-1.40%) |
Aug 14, 2007 | 20.11 | 20.11 | 19.71 | 19.72 | 69,701 | -0.42(-2.08%) |
Aug 13, 2007 | 20.22 | 20.23 | 20.06 | 20.13 | 135,010 | +0.07(+0.33%) |
Aug 10, 2007 | 19.90 | 20.15 | 19.78 | 20.07 | 273,534 | -0.03(-0.17%) |
Aug 09, 2007 | 20.35 | 20.52 | 20.10 | 20.10 | 202,954 | -0.57(-2.74%) |
Aug 08, 2007 | 20.58 | 20.82 | 20.48 | 20.67 | 3,316,098 | +0.23(+1.14%) |
Aug 07, 2007 | 20.14 | 20.57 | 20.14 | 20.44 | 157,853 | +0.18(+0.87%) |
Aug 06, 2007 | 19.82 | 20.26 | 19.65 | 20.26 | 155,803 | +0.39(+1.99%) |
Aug 03, 2007 | 19.99 | 20.25 | 19.85 | 19.86 | 41,879 | -0.39(-1.92%) |
Aug 02, 2007 | 20.15 | 20.29 | 20.08 | 20.25 | 113,924 | +0.05(+0.27%) |
Aug 01, 2007 | 20.05 | 20.20 | 19.78 | 20.20 | 171,911 | +0.24(+1.21%) |
Jul 31, 2007 | 20.39 | 20.43 | 19.95 | 19.95 | 235,755 | -0.24(-1.18%) |
Jul 30, 2007 | 20.04 | 20.24 | 19.94 | 20.19 | 158,732 | +0.29(+1.48%) |
Jul 27, 2007 | 20.36 | 20.40 | 19.90 | 19.90 | 168,396 | -0.41(-2.02%) |
Jul 26, 2007 | 20.58 | 20.64 | 20.17 | 20.31 | 143,796 | -0.50(-2.40%) |
Jul 25, 2007 | 20.84 | 20.87 | 20.62 | 20.81 | 53,008 | +0.12(+0.59%) |
Jul 24, 2007 | 20.99 | 21.03 | 20.65 | 20.69 | 88,152 | -0.43(-2.05%) |
Jul 23, 2007 | 21.16 | 21.19 | 21.12 | 21.12 | 38,072 | +0.15(+0.73%) |
Jul 20, 2007 | 21.23 | 21.24 | 20.96 | 20.97 | 69,408 | -0.29(-1.37%) |
Jul 19, 2007 | 21.32 | 21.33 | 21.21 | 21.26 | 22,257 | +0.06(+0.29%) |
Jul 18, 2007 | 21.18 | 21.20 | 21.05 | 21.19 | 125,931 | -0.09(-0.43%) |
Jul 17, 2007 | 21.31 | 21.36 | 21.28 | 21.29 | 35,143 | -0.01(-0.03%) |
Jul 16, 2007 | 21.32 | 21.39 | 21.28 | 21.29 | 217,305 | -0.01(-0.06%) |
Jul 13, 2007 | 21.22 | 21.36 | 21.21 | 21.31 | 165,468 | +0.06(+0.29%) |
Jul 12, 2007 | 20.88 | 21.25 | 20.88 | 21.25 | 67,358 | +0.43(+2.08%) |
Jul 11, 2007 | 20.67 | 20.81 | 20.67 | 20.81 | 45,393 | +0.16(+0.79%) |
Jul 10, 2007 | 20.85 | 20.90 | 20.65 | 20.65 | 52,129 | -0.34(-1.64%) |
Jul 09, 2007 | 20.98 | 21.01 | 20.95 | 20.99 | 38,072 | +0.00(+0.01%) |
Jul 06, 2007 | 20.92 | 20.99 | 20.87 | 20.99 | 31,043 | +0.06(+0.30%) |
Jul 05, 2007 | 20.93 | 20.97 | 20.85 | 20.93 | 96,352 | -0.04(-0.18%) |
Jul 03, 2007 | 20.90 | 20.98 | 20.90 | 20.97 | 53,301 | +0.10(+0.46%) |