Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 21.02 | 21.04 | 20.01 | 20.34 | 122,784 | -0.74(-3.50%) |
Sep 27, 2007 | 21.17 | 21.17 | 20.89 | 21.08 | 60,478 | -0.04(-0.20%) |
Sep 26, 2007 | 21.29 | 21.47 | 20.75 | 21.12 | 53,196 | -0.07(-0.33%) |
Sep 25, 2007 | 20.82 | 21.26 | 20.40 | 21.19 | 65,521 | +0.19(+0.91%) |
Sep 24, 2007 | 21.31 | 21.53 | 20.47 | 21.00 | 68,796 | -0.35(-1.66%) |
Sep 21, 2007 | 21.18 | 21.37 | 20.65 | 21.36 | 247,448 | +0.35(+1.69%) |
Sep 20, 2007 | 21.38 | 21.62 | 20.90 | 21.00 | 80,629 | -0.44(-2.05%) |
Sep 19, 2007 | 20.50 | 21.47 | 20.28 | 21.44 | 209,282 | +0.94(+4.57%) |
Sep 18, 2007 | 19.17 | 20.58 | 18.94 | 20.50 | 163,449 | +1.48(+7.76%) |
Sep 17, 2007 | 19.00 | 19.30 | 18.70 | 19.03 | 103,014 | -0.05(-0.26%) |
Sep 14, 2007 | 19.35 | 19.56 | 18.51 | 19.08 | 225,335 | -0.36(-1.86%) |
Sep 13, 2007 | 20.27 | 20.32 | 19.43 | 19.44 | 169,460 | -0.73(-3.62%) |
Sep 12, 2007 | 20.43 | 21.14 | 19.92 | 20.17 | 118,602 | -0.38(-1.86%) |
Sep 11, 2007 | 20.09 | 20.65 | 20.05 | 20.55 | 63,741 | +0.57(+2.88%) |
Sep 10, 2007 | 20.40 | 20.45 | 19.73 | 19.98 | 95,029 | -0.26(-1.26%) |
Sep 07, 2007 | 20.23 | 20.58 | 20.08 | 20.23 | 70,351 | -0.11(-0.56%) |
Sep 06, 2007 | 20.41 | 20.95 | 20.25 | 20.35 | 100,120 | +0.04(+0.21%) |
Sep 05, 2007 | 20.94 | 21.18 | 20.30 | 20.30 | 197,543 | -0.78(-3.70%) |
Sep 04, 2007 | 21.32 | 21.40 | 20.91 | 21.09 | 156,638 | -0.28(-1.33%) |
Aug 31, 2007 | 21.52 | 21.55 | 21.04 | 21.37 | 115,529 | +0.14(+0.67%) |
Aug 30, 2007 | 21.58 | 21.86 | 20.70 | 21.23 | 92,780 | -0.64(-2.92%) |
Aug 29, 2007 | 20.74 | 21.89 | 20.74 | 21.87 | 121,154 | +1.21(+5.88%) |
Aug 28, 2007 | 21.40 | 21.66 | 20.65 | 20.65 | 102,653 | -0.85(-3.96%) |
Aug 27, 2007 | 21.76 | 22.03 | 21.27 | 21.50 | 117,690 | -0.41(-1.88%) |
Aug 24, 2007 | 21.52 | 22.07 | 21.23 | 21.92 | 88,777 | +0.39(+1.81%) |
Aug 23, 2007 | 21.47 | 22.18 | 21.45 | 21.53 | 145,013 | -0.40(-1.81%) |
Aug 22, 2007 | 22.34 | 22.43 | 21.31 | 21.92 | 89,786 | -0.16(-0.71%) |
Aug 21, 2007 | 21.95 | 22.51 | 21.52 | 22.08 | 77,446 | +0.21(+0.94%) |
Aug 20, 2007 | 22.60 | 22.60 | 21.33 | 21.87 | 113,383 | -0.38(-1.69%) |
Aug 17, 2007 | 24.00 | 24.00 | 21.92 | 22.25 | 180,411 | -0.13(-0.60%) |
Aug 16, 2007 | 21.94 | 22.82 | 21.26 | 22.38 | 156,047 | +0.25(+1.12%) |
Aug 15, 2007 | 21.96 | 22.48 | 20.93 | 22.14 | 230,818 | +0.21(+0.97%) |
Aug 14, 2007 | 22.46 | 23.03 | 21.59 | 21.92 | 159,382 | -0.50(-2.25%) |
Aug 13, 2007 | 22.36 | 23.20 | 21.22 | 22.43 | 263,547 | +0.25(+1.12%) |
Aug 10, 2007 | 18.10 | 22.29 | 15.32 | 22.18 | 434,455 | +4.27(+23.81%) |
Aug 09, 2007 | 19.41 | 20.38 | 17.81 | 17.91 | 518,704 | -2.03(-10.18%) |
Aug 08, 2007 | 22.13 | 22.53 | 17.75 | 19.94 | 720,775 | -2.03(-9.24%) |
Aug 07, 2007 | 22.32 | 22.82 | 21.10 | 21.97 | 329,674 | -0.52(-2.30%) |
Aug 06, 2007 | 22.93 | 22.93 | 21.07 | 22.49 | 297,258 | -0.16(-0.69%) |
Aug 03, 2007 | 22.89 | 24.39 | 21.78 | 22.65 | 288,939 | +1.24(+5.80%) |
Aug 02, 2007 | 21.89 | 22.11 | 21.03 | 21.40 | 123,484 | -0.23(-1.05%) |
Aug 01, 2007 | 20.73 | 22.13 | 20.34 | 21.63 | 179,151 | +0.84(+4.06%) |
Jul 31, 2007 | 20.94 | 21.41 | 20.77 | 20.79 | 182,870 | +0.10(+0.48%) |
Jul 30, 2007 | 20.75 | 20.84 | 20.00 | 20.69 | 179,362 | -0.07(-0.34%) |
Jul 27, 2007 | 20.89 | 21.07 | 20.43 | 20.76 | 156,876 | -0.16(-0.75%) |
Jul 26, 2007 | 21.67 | 21.67 | 20.58 | 20.91 | 165,703 | -1.15(-5.21%) |
Jul 25, 2007 | 22.18 | 22.34 | 21.60 | 22.06 | 122,912 | +0.01(+0.03%) |
Jul 24, 2007 | 22.43 | 22.69 | 21.85 | 22.06 | 151,495 | -0.63(-2.78%) |
Jul 23, 2007 | 23.06 | 23.26 | 22.68 | 22.69 | 159,706 | -0.31(-1.36%) |
Jul 20, 2007 | 23.41 | 23.44 | 22.93 | 23.00 | 97,104 | -0.46(-1.97%) |
Jul 19, 2007 | 23.36 | 23.52 | 22.97 | 23.46 | 83,204 | +0.21(+0.92%) |
Jul 18, 2007 | 23.60 | 23.69 | 22.84 | 23.25 | 111,727 | -0.43(-1.83%) |
Jul 17, 2007 | 23.65 | 24.10 | 23.58 | 23.68 | 80,451 | +0.04(+0.15%) |
Jul 16, 2007 | 23.95 | 23.96 | 23.31 | 23.65 | 64,670 | -0.44(-1.83%) |
Jul 13, 2007 | 23.96 | 24.13 | 23.60 | 24.09 | 58,264 | -0.04(-0.15%) |
Jul 12, 2007 | 23.95 | 24.23 | 23.41 | 24.12 | 99,350 | +0.38(+1.59%) |
Jul 11, 2007 | 23.39 | 23.95 | 23.36 | 23.75 | 94,774 | +0.30(+1.27%) |
Jul 10, 2007 | 24.53 | 24.53 | 23.40 | 23.45 | 104,981 | -0.65(-2.71%) |
Jul 09, 2007 | 24.27 | 24.39 | 24.00 | 24.10 | 116,742 | -0.18(-0.73%) |
Jul 06, 2007 | 24.39 | 24.57 | 24.27 | 24.28 | 66,061 | -0.17(-0.70%) |
Jul 05, 2007 | 25.32 | 25.32 | 24.34 | 24.45 | 108,788 | -0.87(-3.45%) |
Jul 03, 2007 | 24.31 | 25.42 | 24.24 | 25.32 | 87,856 | +1.00(+4.11%) |