Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 21.40 | 21.43 | 21.35 | 21.35 | 4,100 | +0.00(+0.00%) |
Sep 27, 2007 | 21.12 | 21.43 | 21.12 | 21.35 | 10,000 | +0.24(+1.14%) |
Sep 26, 2007 | 21.10 | 21.19 | 21.00 | 21.11 | 4,700 | -0.01(-0.05%) |
Sep 25, 2007 | 20.97 | 21.12 | 20.97 | 21.12 | 1,900 | +0.00(+0.00%) |
Sep 24, 2007 | 21.11 | 21.20 | 20.96 | 21.12 | 2,500 | +0.01(+0.05%) |
Sep 21, 2007 | 20.89 | 21.14 | 20.89 | 21.11 | 4,600 | +0.28(+1.34%) |
Sep 20, 2007 | 21.09 | 21.09 | 20.79 | 20.83 | 9,500 | -0.24(-1.14%) |
Sep 19, 2007 | 20.95 | 21.17 | 20.95 | 21.07 | 18,500 | +0.12(+0.57%) |
Sep 18, 2007 | 20.68 | 20.95 | 20.68 | 20.95 | 2,500 | +0.22(+1.06%) |
Sep 17, 2007 | 20.70 | 20.73 | 20.70 | 20.73 | 800 | -0.05(-0.24%) |
Sep 14, 2007 | 20.83 | 20.88 | 20.68 | 20.78 | 5,700 | -0.15(-0.72%) |
Sep 13, 2007 | 20.80 | 21.00 | 20.75 | 20.93 | 9,600 | +0.22(+1.06%) |
Sep 12, 2007 | 20.60 | 20.78 | 20.60 | 20.71 | 8,000 | +0.11(+0.53%) |
Sep 11, 2007 | 20.47 | 20.75 | 20.45 | 20.60 | 8,300 | -0.18(-0.87%) |
Sep 10, 2007 | 20.69 | 20.88 | 20.64 | 20.78 | 3,600 | -0.02(-0.09%) |
Sep 07, 2007 | 20.60 | 20.80 | 20.60 | 20.80 | 8,000 | +0.06(+0.30%) |
Sep 06, 2007 | 20.60 | 20.81 | 20.54 | 20.74 | 7,300 | +0.10(+0.49%) |
Sep 05, 2007 | 20.64 | 20.70 | 20.50 | 20.64 | 3,900 | -0.06(-0.31%) |
Sep 04, 2007 | 20.55 | 20.70 | 20.51 | 20.70 | 5,000 | +0.09(+0.44%) |
Aug 31, 2007 | 20.72 | 20.72 | 20.57 | 20.61 | 2,600 | +0.14(+0.68%) |
Aug 30, 2007 | 20.25 | 20.49 | 20.25 | 20.47 | 166,300 | -0.03(-0.15%) |
Aug 29, 2007 | 20.35 | 20.50 | 20.25 | 20.50 | 2,300 | +0.05(+0.24%) |
Aug 28, 2007 | 20.40 | 20.51 | 20.33 | 20.45 | 5,600 | +0.03(+0.15%) |
Aug 27, 2007 | 20.33 | 20.55 | 20.32 | 20.42 | 10,600 | +0.07(+0.34%) |
Aug 24, 2007 | 20.39 | 20.54 | 20.35 | 20.35 | 3,300 | +0.02(+0.10%) |
Aug 23, 2007 | 20.32 | 20.40 | 20.32 | 20.33 | 4,900 | +0.06(+0.30%) |
Aug 22, 2007 | 19.81 | 20.41 | 19.81 | 20.27 | 9,800 | +0.37(+1.86%) |
Aug 21, 2007 | 19.62 | 19.90 | 19.62 | 19.90 | 7,400 | +0.28(+1.43%) |
Aug 20, 2007 | 19.42 | 19.62 | 19.40 | 19.62 | 8,400 | +0.32(+1.66%) |
Aug 17, 2007 | 19.25 | 24.06 | 18.80 | 19.30 | 8,800 | +0.42(+2.22%) |
Aug 16, 2007 | 19.62 | 19.62 | 18.62 | 18.88 | 16,100 | -0.81(-4.11%) |
Aug 15, 2007 | 20.05 | 20.05 | 19.32 | 19.69 | 15,500 | -0.46(-2.28%) |
Aug 14, 2007 | 20.60 | 20.60 | 20.15 | 20.15 | 6,000 | -0.45(-2.18%) |
Aug 13, 2007 | 20.68 | 20.70 | 20.40 | 20.60 | 13,500 | -0.15(-0.72%) |
Aug 10, 2007 | 20.70 | 20.95 | 20.64 | 20.75 | 35,000 | +0.00(+0.00%) |
Aug 09, 2007 | 20.74 | 20.90 | 20.65 | 20.75 | 6,800 | +0.00(+0.00%) |
Aug 08, 2007 | 20.82 | 21.05 | 20.75 | 20.75 | 2,700 | -0.15(-0.72%) |
Aug 07, 2007 | 20.98 | 21.00 | 20.90 | 20.90 | 2,200 | -0.15(-0.71%) |
Aug 06, 2007 | 20.65 | 21.05 | 20.61 | 21.05 | 11,700 | +0.40(+1.94%) |
Aug 03, 2007 | 20.65 | 20.65 | 20.65 | 20.65 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 20.70 | 20.81 | 20.65 | 20.65 | 1,800 | -0.12(-0.58%) |
Aug 01, 2007 | 20.82 | 20.84 | 20.64 | 20.77 | 12,400 | -0.18(-0.86%) |
Jul 31, 2007 | 20.92 | 21.25 | 20.75 | 20.95 | 43,000 | +0.03(+0.14%) |
Jul 30, 2007 | 21.22 | 21.22 | 20.92 | 20.92 | 10,000 | -0.33(-1.55%) |
Jul 27, 2007 | 20.99 | 21.25 | 20.95 | 21.25 | 9,100 | +0.14(+0.66%) |
Jul 26, 2007 | 21.57 | 21.57 | 21.00 | 21.11 | 13,500 | -0.46(-2.13%) |
Jul 25, 2007 | 21.53 | 21.57 | 21.35 | 21.57 | 6,800 | +0.01(+0.05%) |
Jul 24, 2007 | 21.64 | 21.64 | 21.50 | 21.56 | 5,100 | -0.15(-0.69%) |
Jul 23, 2007 | 21.67 | 21.75 | 21.58 | 21.71 | 6,300 | +0.06(+0.28%) |
Jul 20, 2007 | 21.75 | 21.88 | 21.65 | 21.65 | 1,400 | -0.14(-0.64%) |
Jul 19, 2007 | 21.70 | 21.79 | 21.65 | 21.79 | 6,400 | +0.04(+0.18%) |
Jul 18, 2007 | 21.70 | 21.76 | 21.59 | 21.75 | 4,500 | -0.03(-0.14%) |
Jul 17, 2007 | 21.76 | 21.90 | 21.70 | 21.78 | 12,700 | -0.02(-0.09%) |
Jul 16, 2007 | 21.66 | 21.80 | 21.66 | 21.80 | 3,300 | +0.15(+0.69%) |
Jul 13, 2007 | 21.70 | 21.81 | 21.65 | 21.65 | 5,100 | -0.10(-0.46%) |
Jul 12, 2007 | 21.62 | 21.75 | 21.61 | 21.75 | 5,900 | +0.13(+0.60%) |
Jul 11, 2007 | 21.73 | 21.73 | 21.55 | 21.62 | 3,200 | -0.11(-0.51%) |
Jul 10, 2007 | 21.65 | 21.80 | 21.58 | 21.73 | 4,900 | +0.01(+0.05%) |
Jul 09, 2007 | 21.53 | 21.72 | 21.53 | 21.72 | 5,000 | +0.23(+1.07%) |
Jul 06, 2007 | 21.42 | 21.53 | 21.42 | 21.49 | 6,700 | +0.12(+0.56%) |
Jul 05, 2007 | 21.31 | 21.47 | 21.31 | 21.37 | 3,200 | +0.01(+0.05%) |
Jul 03, 2007 | 21.25 | 21.42 | 21.25 | 21.36 | 3,600 | +0.01(+0.05%) |