Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 22.00 | 22.11 | 21.78 | 21.84 | 267,486 | -0.12(-0.53%) |
Sep 27, 2007 | 21.96 | 22.07 | 21.90 | 21.96 | 751,782 | -0.04(-0.18%) |
Sep 26, 2007 | 21.86 | 22.00 | 21.84 | 22.00 | 157,609 | +0.19(+0.89%) |
Sep 25, 2007 | 21.50 | 21.80 | 21.50 | 21.80 | 419,826 | +0.14(+0.63%) |
Sep 24, 2007 | 21.76 | 21.98 | 21.67 | 21.67 | 591,848 | -0.17(-0.80%) |
Sep 21, 2007 | 21.82 | 21.94 | 21.82 | 21.84 | 275,390 | +0.12(+0.53%) |
Sep 20, 2007 | 21.82 | 21.83 | 21.63 | 21.73 | 509,246 | +0.03(+0.12%) |
Sep 19, 2007 | 21.64 | 21.84 | 21.62 | 21.70 | 891,569 | +0.23(+1.05%) |
Sep 18, 2007 | 21.07 | 21.47 | 21.06 | 21.47 | 530,633 | +0.49(+2.34%) |
Sep 17, 2007 | 21.00 | 21.09 | 20.91 | 20.98 | 751,937 | -0.07(-0.34%) |
Sep 14, 2007 | 21.10 | 21.29 | 20.96 | 21.05 | 398,284 | -0.03(-0.12%) |
Sep 13, 2007 | 20.99 | 21.16 | 20.99 | 21.08 | 771,464 | +0.15(+0.71%) |
Sep 12, 2007 | 20.95 | 21.08 | 20.85 | 20.93 | 398,439 | -0.09(-0.43%) |
Sep 11, 2007 | 20.97 | 21.11 | 20.97 | 21.02 | 247,959 | +0.10(+0.49%) |
Sep 10, 2007 | 21.26 | 21.26 | 20.80 | 20.92 | 731,790 | -0.13(-0.61%) |
Sep 07, 2007 | 21.21 | 21.27 | 20.92 | 21.05 | 313,203 | -0.36(-1.69%) |
Sep 06, 2007 | 21.55 | 21.58 | 21.33 | 21.41 | 684,523 | -0.10(-0.48%) |
Sep 05, 2007 | 21.59 | 21.62 | 21.29 | 21.51 | 311,499 | -0.19(-0.89%) |
Sep 04, 2007 | 21.46 | 21.79 | 21.46 | 21.71 | 900,093 | +0.29(+1.36%) |
Aug 31, 2007 | 21.55 | 21.55 | 21.22 | 21.42 | 2,601,095 | +0.16(+0.76%) |
Aug 30, 2007 | 21.18 | 21.36 | 21.14 | 21.26 | 297,396 | -0.09(-0.42%) |
Aug 29, 2007 | 21.05 | 21.38 | 20.98 | 21.35 | 271,360 | +0.48(+2.29%) |
Aug 28, 2007 | 21.33 | 21.36 | 20.86 | 20.87 | 312,274 | -0.54(-2.53%) |
Aug 27, 2007 | 21.40 | 21.54 | 21.35 | 21.41 | 216,034 | +0.01(+0.03%) |
Aug 24, 2007 | 21.12 | 21.43 | 21.10 | 21.40 | 445,552 | +0.26(+1.22%) |
Aug 23, 2007 | 21.16 | 21.27 | 21.06 | 21.15 | 1,028,102 | +0.05(+0.24%) |
Aug 22, 2007 | 20.99 | 21.12 | 20.90 | 21.09 | 413,162 | +0.30(+1.46%) |
Aug 21, 2007 | 20.51 | 20.89 | 20.47 | 20.79 | 858,714 | +0.22(+1.07%) |
Aug 20, 2007 | 20.67 | 20.73 | 20.44 | 20.57 | 207,976 | -0.13(-0.62%) |
Aug 17, 2007 | 20.49 | 20.70 | 20.13 | 20.70 | 636,946 | +0.51(+2.52%) |
Aug 16, 2007 | 19.93 | 20.19 | 19.44 | 20.19 | 1,420,343 | -0.04(-0.19%) |
Aug 15, 2007 | 20.29 | 20.61 | 20.11 | 20.23 | 1,057,198 | -0.22(-1.07%) |
Aug 14, 2007 | 21.02 | 21.07 | 20.45 | 20.45 | 537,297 | -0.59(-2.79%) |
Aug 13, 2007 | 20.86 | 21.15 | 20.80 | 21.04 | 792,230 | +0.32(+1.53%) |
Aug 10, 2007 | 20.40 | 20.81 | 20.11 | 20.72 | 1,195,784 | +0.05(+0.25%) |
Aug 09, 2007 | 20.79 | 21.62 | 20.33 | 20.67 | 1,359,902 | -0.50(-2.38%) |
Aug 08, 2007 | 21.33 | 21.58 | 20.85 | 21.17 | 583,014 | -0.15(-0.70%) |
Aug 07, 2007 | 21.12 | 21.41 | 21.08 | 21.32 | 1,422,822 | +0.08(+0.40%) |
Aug 06, 2007 | 21.31 | 21.42 | 20.89 | 21.24 | 702,035 | -0.02(-0.09%) |
Aug 03, 2007 | 21.46 | 21.84 | 21.22 | 21.26 | 1,041,429 | -0.58(-2.66%) |
Aug 02, 2007 | 21.69 | 21.86 | 21.61 | 21.84 | 1,121,396 | +0.23(+1.04%) |
Aug 01, 2007 | 21.53 | 21.64 | 21.24 | 21.61 | 1,493,646 | +0.06(+0.27%) |
Jul 31, 2007 | 21.78 | 21.98 | 21.47 | 21.55 | 1,079,863 | -0.14(-0.65%) |
Jul 30, 2007 | 21.47 | 21.73 | 21.33 | 21.69 | 403,709 | +0.24(+1.11%) |
Jul 27, 2007 | 21.76 | 21.79 | 21.31 | 21.46 | 3,353,962 | -0.26(-1.22%) |
Jul 26, 2007 | 21.94 | 22.09 | 21.53 | 21.72 | 1,795,561 | -0.67(-3.00%) |
Jul 25, 2007 | 22.47 | 22.52 | 22.16 | 22.39 | 301,890 | +0.08(+0.35%) |
Jul 24, 2007 | 22.47 | 22.57 | 22.26 | 22.31 | 1,006,870 | -0.29(-1.28%) |
Jul 23, 2007 | 22.49 | 22.69 | 22.45 | 22.60 | 492,819 | +0.20(+0.89%) |
Jul 20, 2007 | 22.50 | 22.55 | 22.35 | 22.40 | 324,981 | -0.19(-0.83%) |
Jul 19, 2007 | 22.64 | 22.67 | 22.57 | 22.59 | 114,371 | +0.11(+0.49%) |
Jul 18, 2007 | 22.45 | 22.51 | 22.33 | 22.48 | 210,455 | -0.10(-0.46%) |
Jul 17, 2007 | 22.62 | 22.68 | 22.53 | 22.58 | 393,325 | -0.05(-0.20%) |
Jul 16, 2007 | 22.52 | 22.70 | 22.49 | 22.63 | 488,635 | +0.17(+0.75%) |
Jul 13, 2007 | 22.46 | 22.57 | 22.41 | 22.46 | 307,717 | +0.02(+0.09%) |
Jul 12, 2007 | 22.23 | 22.44 | 22.21 | 22.44 | 289,957 | +0.28(+1.28%) |
Jul 11, 2007 | 21.93 | 22.16 | 21.87 | 22.16 | 436,098 | +0.21(+0.97%) |
Jul 10, 2007 | 22.29 | 22.33 | 21.91 | 21.95 | 1,187,261 | -0.45(-1.99%) |
Jul 09, 2007 | 22.42 | 22.42 | 22.26 | 22.39 | 237,731 | +0.01(+0.06%) |
Jul 06, 2007 | 22.27 | 22.40 | 22.25 | 22.38 | 538,847 | +0.15(+0.67%) |
Jul 05, 2007 | 22.24 | 22.33 | 22.03 | 22.23 | 2,761,184 | -0.08(-0.35%) |
Jul 03, 2007 | 22.24 | 22.31 | 22.23 | 22.31 | 504,597 | +0.15(+0.67%) |