Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 20.23 | 20.30 | 19.08 | 19.23 | 7,662,934 | -1.40(-6.78%) |
Sep 27, 2007 | 20.58 | 20.70 | 20.27 | 20.63 | 2,881,949 | +0.06(+0.29%) |
Sep 26, 2007 | 20.83 | 21.01 | 20.29 | 20.57 | 3,842,718 | -0.65(-3.06%) |
Sep 25, 2007 | 20.91 | 21.27 | 20.73 | 21.22 | 1,985,778 | +0.28(+1.33%) |
Sep 24, 2007 | 20.90 | 21.26 | 20.76 | 20.94 | 2,982,408 | +0.11(+0.53%) |
Sep 21, 2007 | 21.56 | 21.73 | 20.46 | 20.83 | 8,439,113 | -0.49(-2.29%) |
Sep 20, 2007 | 20.74 | 21.51 | 20.69 | 21.32 | 3,953,414 | +0.58(+2.80%) |
Sep 19, 2007 | 20.59 | 21.05 | 20.55 | 20.74 | 2,922,323 | +0.30(+1.48%) |
Sep 18, 2007 | 20.17 | 20.47 | 19.89 | 20.44 | 2,199,163 | +0.41(+2.06%) |
Sep 17, 2007 | 19.70 | 20.19 | 19.67 | 20.03 | 4,414,595 | +0.33(+1.67%) |
Sep 14, 2007 | 19.29 | 19.75 | 19.20 | 19.70 | 2,476,315 | +0.32(+1.65%) |
Sep 13, 2007 | 19.29 | 19.45 | 19.16 | 19.38 | 1,858,245 | +0.15(+0.79%) |
Sep 12, 2007 | 19.16 | 19.40 | 18.96 | 19.23 | 2,290,835 | -0.05(-0.26%) |
Sep 11, 2007 | 19.07 | 19.37 | 18.90 | 19.28 | 1,956,923 | +0.32(+1.69%) |
Sep 10, 2007 | 18.95 | 19.08 | 18.65 | 18.96 | 1,692,952 | +0.16(+0.85%) |
Sep 07, 2007 | 18.54 | 18.97 | 18.54 | 18.80 | 1,783,198 | +0.05(+0.27%) |
Sep 06, 2007 | 18.49 | 18.77 | 18.39 | 18.75 | 1,784,148 | +0.37(+2.02%) |
Sep 05, 2007 | 18.86 | 18.88 | 18.32 | 18.38 | 2,017,008 | -0.62(-3.28%) |
Sep 04, 2007 | 18.63 | 19.25 | 18.56 | 19.00 | 2,525,951 | +0.30(+1.62%) |
Aug 31, 2007 | 18.57 | 18.80 | 18.53 | 18.70 | 1,748,762 | +0.35(+1.88%) |
Aug 30, 2007 | 18.32 | 18.88 | 18.22 | 18.35 | 1,472,204 | -0.18(-0.95%) |
Aug 29, 2007 | 18.06 | 18.68 | 18.04 | 18.53 | 2,138,366 | +0.54(+3.00%) |
Aug 28, 2007 | 17.95 | 18.26 | 17.86 | 17.99 | 2,110,461 | +0.03(+0.14%) |
Aug 27, 2007 | 18.15 | 18.24 | 17.90 | 17.96 | 1,883,315 | -0.29(-1.57%) |
Aug 24, 2007 | 18.10 | 18.48 | 17.95 | 18.25 | 2,951,771 | +0.13(+0.70%) |
Aug 23, 2007 | 18.36 | 18.45 | 17.81 | 18.12 | 4,390,728 | -0.24(-1.28%) |
Aug 22, 2007 | 18.65 | 18.73 | 18.20 | 18.36 | 2,919,235 | -0.12(-0.64%) |
Aug 21, 2007 | 18.81 | 18.85 | 18.40 | 18.48 | 2,256,874 | -0.42(-2.23%) |
Aug 20, 2007 | 18.84 | 19.34 | 18.73 | 18.90 | 2,285,016 | +0.02(+0.09%) |
Aug 17, 2007 | 19.57 | 19.58 | 18.21 | 18.88 | 4,755,094 | -0.27(-1.41%) |
Aug 16, 2007 | 19.59 | 19.61 | 18.75 | 19.15 | 2,853,818 | -0.44(-2.24%) |
Aug 15, 2007 | 19.86 | 20.09 | 19.55 | 19.59 | 2,003,708 | -0.23(-1.15%) |
Aug 14, 2007 | 20.21 | 20.21 | 19.70 | 19.82 | 2,417,439 | -0.32(-1.59%) |
Aug 13, 2007 | 20.23 | 20.30 | 19.66 | 20.14 | 2,945,003 | -0.14(-0.71%) |
Aug 10, 2007 | 19.70 | 20.45 | 19.58 | 20.28 | 3,476,388 | +0.53(+2.69%) |
Aug 09, 2007 | 19.29 | 20.42 | 18.87 | 19.75 | 5,183,353 | +0.45(+2.36%) |
Aug 08, 2007 | 18.22 | 19.70 | 18.11 | 19.29 | 5,296,511 | +1.32(+7.36%) |
Aug 07, 2007 | 18.55 | 18.59 | 17.57 | 17.97 | 3,729,494 | -0.58(-3.13%) |
Aug 06, 2007 | 18.21 | 18.55 | 18.17 | 18.55 | 2,136,620 | +0.07(+0.36%) |
Aug 03, 2007 | 18.70 | 19.10 | 18.46 | 18.48 | 1,885,676 | -0.61(-3.22%) |
Aug 02, 2007 | 19.16 | 19.31 | 18.75 | 19.10 | 1,760,384 | +0.03(+0.13%) |
Aug 01, 2007 | 19.71 | 19.71 | 18.65 | 19.07 | 2,276,186 | +0.10(+0.53%) |
Jul 31, 2007 | 19.55 | 19.66 | 18.92 | 18.97 | 2,125,143 | -0.45(-2.34%) |
Jul 30, 2007 | 19.06 | 19.56 | 19.00 | 19.43 | 1,810,629 | +0.32(+1.67%) |
Jul 27, 2007 | 19.47 | 19.65 | 19.10 | 19.11 | 2,537,591 | -0.36(-1.86%) |
Jul 26, 2007 | 19.63 | 20.02 | 19.16 | 19.47 | 3,409,818 | -0.40(-1.99%) |
Jul 25, 2007 | 19.83 | 20.08 | 19.74 | 19.87 | 2,618,963 | -0.02(-0.08%) |
Jul 24, 2007 | 20.14 | 20.49 | 19.82 | 19.88 | 3,262,352 | -0.43(-2.11%) |
Jul 23, 2007 | 20.67 | 20.80 | 20.27 | 20.31 | 1,937,805 | -0.29(-1.43%) |
Jul 20, 2007 | 20.81 | 20.89 | 20.47 | 20.61 | 2,477,853 | -0.22(-1.05%) |
Jul 19, 2007 | 20.63 | 21.00 | 20.59 | 20.83 | 2,025,795 | +0.18(+0.86%) |
Jul 18, 2007 | 20.83 | 20.91 | 20.43 | 20.65 | 3,514,624 | -0.26(-1.25%) |
Jul 17, 2007 | 20.79 | 21.28 | 20.69 | 20.91 | 3,728,747 | +0.12(+0.57%) |
Jul 16, 2007 | 20.84 | 21.10 | 20.48 | 20.79 | 5,677,279 | -0.10(-0.48%) |
Jul 13, 2007 | 20.24 | 20.95 | 20.15 | 20.89 | 6,397,651 | +0.68(+3.37%) |
Jul 12, 2007 | 20.03 | 20.22 | 19.66 | 20.21 | 5,271,580 | +0.14(+0.71%) |
Jul 11, 2007 | 19.58 | 20.38 | 19.56 | 20.07 | 6,348,482 | +0.44(+2.23%) |
Jul 10, 2007 | 18.64 | 19.91 | 18.62 | 19.63 | 5,569,038 | +0.92(+4.91%) |
Jul 09, 2007 | 18.70 | 18.82 | 18.57 | 18.71 | 1,576,106 | -0.08(-0.40%) |
Jul 06, 2007 | 18.65 | 18.91 | 18.59 | 18.79 | 2,050,850 | +0.08(+0.45%) |
Jul 05, 2007 | 18.78 | 18.90 | 18.58 | 18.70 | 2,239,264 | -0.13(-0.72%) |
Jul 03, 2007 | 18.67 | 18.86 | 18.66 | 18.84 | 898,783 | +0.18(+0.95%) |