Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 20.97 | 21.19 | 20.15 | 20.71 | 109,699 | -0.37(-1.77%) |
Sep 27, 2007 | 20.00 | 21.21 | 19.60 | 21.08 | 191,946 | +1.21(+6.11%) |
Sep 26, 2007 | 21.39 | 21.39 | 19.73 | 19.87 | 179,129 | -1.47(-6.89%) |
Sep 25, 2007 | 21.09 | 21.34 | 20.70 | 21.34 | 33,629 | +0.10(+0.49%) |
Sep 24, 2007 | 20.77 | 21.29 | 20.64 | 21.23 | 78,305 | +0.60(+2.91%) |
Sep 21, 2007 | 20.50 | 20.79 | 20.06 | 20.63 | 137,811 | +0.43(+2.12%) |
Sep 20, 2007 | 20.01 | 20.49 | 19.50 | 20.21 | 53,031 | +0.20(+1.00%) |
Sep 19, 2007 | 19.62 | 20.08 | 19.10 | 20.01 | 85,340 | +0.39(+2.00%) |
Sep 18, 2007 | 19.48 | 20.19 | 19.23 | 19.61 | 120,551 | +0.21(+1.07%) |
Sep 17, 2007 | 19.72 | 19.82 | 19.34 | 19.41 | 38,771 | -0.35(-1.78%) |
Sep 14, 2007 | 20.32 | 20.70 | 19.57 | 19.76 | 97,474 | -0.66(-3.21%) |
Sep 13, 2007 | 20.70 | 20.77 | 20.36 | 20.41 | 40,661 | -0.28(-1.33%) |
Sep 12, 2007 | 20.96 | 20.96 | 20.49 | 20.69 | 25,709 | -0.20(-0.96%) |
Sep 11, 2007 | 20.43 | 20.94 | 20.43 | 20.89 | 57,655 | +0.37(+1.78%) |
Sep 10, 2007 | 20.12 | 20.70 | 20.05 | 20.52 | 36,817 | +0.52(+2.59%) |
Sep 07, 2007 | 20.48 | 20.63 | 19.87 | 20.01 | 61,039 | -0.37(-1.83%) |
Sep 06, 2007 | 20.41 | 20.77 | 20.12 | 20.38 | 68,313 | +0.00(+0.00%) |
Sep 05, 2007 | 20.49 | 20.66 | 20.08 | 20.38 | 86,847 | -0.07(-0.34%) |
Sep 04, 2007 | 20.28 | 20.95 | 20.19 | 20.45 | 105,101 | +0.09(+0.44%) |
Aug 31, 2007 | 21.52 | 21.52 | 20.18 | 20.36 | 76,279 | -0.82(-3.88%) |
Aug 30, 2007 | 21.35 | 21.39 | 20.08 | 21.18 | 37,669 | -0.21(-0.97%) |
Aug 29, 2007 | 20.46 | 21.42 | 20.46 | 21.39 | 54,099 | +1.13(+5.59%) |
Aug 28, 2007 | 21.84 | 21.92 | 20.03 | 20.26 | 133,651 | -1.22(-5.69%) |
Aug 27, 2007 | 20.35 | 21.93 | 20.17 | 21.48 | 123,121 | +1.12(+5.49%) |
Aug 24, 2007 | 21.08 | 21.20 | 19.90 | 20.36 | 82,942 | +0.26(+1.27%) |
Aug 23, 2007 | 22.08 | 22.08 | 19.87 | 20.10 | 111,389 | -0.68(-3.25%) |
Aug 22, 2007 | 20.77 | 21.76 | 20.35 | 20.78 | 126,168 | +0.23(+1.14%) |
Aug 21, 2007 | 22.08 | 22.08 | 20.26 | 20.55 | 78,055 | -1.01(-4.70%) |
Aug 20, 2007 | 20.49 | 21.68 | 19.66 | 21.56 | 105,298 | +0.95(+4.59%) |
Aug 17, 2007 | 22.68 | 22.68 | 20.01 | 20.61 | 185,637 | -0.42(-2.00%) |
Aug 16, 2007 | 20.11 | 21.67 | 18.97 | 21.03 | 215,529 | +0.47(+2.28%) |
Aug 15, 2007 | 20.57 | 22.20 | 20.38 | 20.57 | 132,790 | +0.05(+0.24%) |
Aug 14, 2007 | 21.32 | 21.32 | 20.35 | 20.52 | 124,696 | -0.50(-2.36%) |
Aug 13, 2007 | 21.46 | 23.10 | 20.81 | 21.01 | 243,075 | -0.30(-1.39%) |
Aug 10, 2007 | 21.28 | 22.77 | 20.95 | 21.31 | 174,611 | -1.32(-5.85%) |
Aug 09, 2007 | 24.15 | 24.84 | 22.08 | 22.64 | 339,600 | -2.27(-9.11%) |
Aug 08, 2007 | 24.15 | 25.86 | 23.86 | 24.91 | 437,574 | +1.45(+6.18%) |
Aug 07, 2007 | 22.90 | 23.46 | 22.90 | 23.46 | 149,900 | +0.63(+2.75%) |
Aug 06, 2007 | 22.77 | 22.94 | 21.06 | 22.83 | 100,387 | +0.86(+3.89%) |
Aug 03, 2007 | 21.88 | 23.94 | 21.70 | 21.97 | 170,118 | -2.01(-8.37%) |
Aug 02, 2007 | 23.46 | 24.13 | 20.83 | 23.98 | 308,882 | +0.46(+1.94%) |
Aug 01, 2007 | 19.92 | 24.56 | 19.92 | 23.53 | 500,979 | +3.55(+17.79%) |
Jul 31, 2007 | 19.94 | 20.67 | 19.41 | 19.97 | 245,136 | +0.14(+0.73%) |
Jul 30, 2007 | 20.09 | 20.67 | 19.69 | 19.83 | 140,032 | +0.03(+0.14%) |
Jul 27, 2007 | 18.99 | 20.30 | 18.99 | 19.80 | 147,962 | +0.69(+3.61%) |
Jul 26, 2007 | 19.81 | 20.79 | 18.46 | 19.11 | 120,838 | -1.00(-4.97%) |
Jul 25, 2007 | 19.23 | 20.14 | 19.22 | 20.11 | 96,988 | +0.99(+5.16%) |
Jul 24, 2007 | 19.68 | 20.02 | 18.97 | 19.12 | 120,741 | -1.00(-4.97%) |
Jul 23, 2007 | 20.70 | 20.70 | 19.89 | 20.12 | 46,041 | -0.23(-1.12%) |
Jul 20, 2007 | 20.61 | 20.87 | 19.65 | 20.35 | 113,016 | -0.10(-0.51%) |
Jul 19, 2007 | 20.79 | 20.86 | 20.45 | 20.46 | 65,569 | -0.23(-1.13%) |
Jul 18, 2007 | 20.63 | 20.70 | 20.06 | 20.69 | 76,676 | +0.49(+2.42%) |
Jul 17, 2007 | 21.30 | 21.52 | 20.16 | 20.20 | 100,117 | -1.01(-4.75%) |
Jul 16, 2007 | 22.26 | 22.26 | 21.17 | 21.21 | 116,484 | -0.59(-2.72%) |
Jul 13, 2007 | 21.63 | 21.90 | 20.88 | 21.80 | 58,962 | +0.44(+2.07%) |
Jul 12, 2007 | 20.60 | 21.55 | 20.35 | 21.36 | 110,764 | +1.06(+5.20%) |
Jul 11, 2007 | 21.03 | 21.03 | 20.21 | 20.30 | 89,238 | -0.26(-1.24%) |
Jul 10, 2007 | 20.87 | 21.36 | 20.46 | 20.56 | 108,204 | -0.25(-1.19%) |
Jul 09, 2007 | 20.86 | 20.99 | 20.50 | 20.81 | 93,199 | +0.01(+0.03%) |
Jul 06, 2007 | 20.87 | 20.87 | 20.65 | 20.80 | 109,167 | +0.14(+0.67%) |
Jul 05, 2007 | 20.65 | 20.83 | 20.17 | 20.66 | 111,352 | -0.01(-0.03%) |
Jul 03, 2007 | 20.39 | 20.70 | 20.18 | 20.67 | 106,639 | +0.39(+1.94%) |