Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 21.83 | 21.94 | 21.42 | 21.54 | 404,015 | -0.35(-1.60%) |
Sep 27, 2007 | 21.59 | 21.90 | 21.53 | 21.89 | 548,153 | +0.41(+1.90%) |
Sep 26, 2007 | 21.65 | 21.83 | 21.37 | 21.48 | 1,721,465 | -0.12(-0.54%) |
Sep 25, 2007 | 21.30 | 21.64 | 21.28 | 21.59 | 977,813 | +0.13(+0.62%) |
Sep 24, 2007 | 21.90 | 22.12 | 21.40 | 21.46 | 938,431 | -0.47(-2.16%) |
Sep 21, 2007 | 22.15 | 22.18 | 21.89 | 21.94 | 1,610,661 | -0.08(-0.38%) |
Sep 20, 2007 | 22.29 | 22.42 | 21.99 | 22.02 | 829,984 | -0.34(-1.53%) |
Sep 19, 2007 | 22.85 | 22.90 | 22.09 | 22.36 | 1,159,499 | -0.42(-1.83%) |
Sep 18, 2007 | 22.22 | 22.79 | 22.05 | 22.78 | 811,580 | +0.67(+3.01%) |
Sep 17, 2007 | 22.14 | 22.39 | 21.93 | 22.11 | 1,040,096 | -0.02(-0.08%) |
Sep 14, 2007 | 22.46 | 22.46 | 22.02 | 22.13 | 896,014 | -0.47(-2.10%) |
Sep 13, 2007 | 22.49 | 22.84 | 22.24 | 22.60 | 1,324,672 | +0.18(+0.82%) |
Sep 12, 2007 | 21.74 | 22.49 | 21.63 | 22.42 | 1,261,656 | +0.70(+3.22%) |
Sep 11, 2007 | 21.49 | 21.74 | 21.45 | 21.72 | 1,563,134 | +0.32(+1.48%) |
Sep 10, 2007 | 21.58 | 21.74 | 21.29 | 21.40 | 1,064,081 | -0.14(-0.66%) |
Sep 07, 2007 | 21.70 | 21.79 | 21.48 | 21.54 | 542,622 | -0.47(-2.16%) |
Sep 06, 2007 | 21.78 | 22.05 | 21.58 | 22.02 | 551,439 | +0.38(+1.77%) |
Sep 05, 2007 | 21.92 | 22.04 | 21.60 | 21.64 | 595,411 | -0.39(-1.78%) |
Sep 04, 2007 | 21.74 | 22.15 | 21.49 | 22.03 | 416,429 | +0.17(+0.80%) |
Aug 31, 2007 | 21.66 | 21.95 | 21.44 | 21.85 | 455,446 | +0.35(+1.63%) |
Aug 30, 2007 | 21.28 | 21.64 | 21.22 | 21.50 | 557,922 | +0.03(+0.16%) |
Aug 29, 2007 | 21.16 | 21.49 | 21.15 | 21.47 | 607,887 | +0.32(+1.50%) |
Aug 28, 2007 | 21.53 | 21.73 | 21.13 | 21.15 | 909,085 | -0.45(-2.08%) |
Aug 27, 2007 | 22.12 | 22.16 | 21.56 | 21.60 | 622,683 | -0.59(-2.66%) |
Aug 24, 2007 | 21.90 | 22.25 | 21.84 | 22.19 | 522,961 | +0.18(+0.83%) |
Aug 23, 2007 | 22.28 | 22.34 | 21.83 | 22.01 | 579,938 | -0.17(-0.79%) |
Aug 22, 2007 | 21.66 | 22.31 | 21.03 | 22.19 | 1,066,740 | +0.72(+3.38%) |
Aug 21, 2007 | 21.44 | 21.81 | 21.24 | 21.46 | 870,918 | -0.16(-0.73%) |
Aug 20, 2007 | 21.89 | 22.07 | 21.39 | 21.62 | 540,213 | -0.16(-0.73%) |
Aug 17, 2007 | 21.79 | 22.23 | 21.30 | 21.78 | 1,191,534 | +0.82(+3.93%) |
Aug 16, 2007 | 20.55 | 21.49 | 20.32 | 20.95 | 1,058,202 | +0.37(+1.78%) |
Aug 15, 2007 | 21.28 | 21.54 | 20.56 | 20.59 | 662,077 | -0.76(-3.55%) |
Aug 14, 2007 | 21.73 | 21.73 | 21.24 | 21.34 | 506,471 | -0.17(-0.77%) |
Aug 13, 2007 | 21.92 | 21.92 | 21.37 | 21.51 | 843,920 | +0.17(+0.78%) |
Aug 10, 2007 | 20.92 | 21.89 | 20.74 | 21.34 | 1,586,177 | +0.18(+0.87%) |
Aug 09, 2007 | 20.43 | 22.24 | 20.00 | 21.16 | 2,312,731 | +0.34(+1.64%) |
Aug 08, 2007 | 20.49 | 21.12 | 20.06 | 20.82 | 1,196,567 | +0.62(+3.05%) |
Aug 07, 2007 | 19.90 | 20.32 | 19.65 | 20.20 | 1,028,955 | +0.17(+0.83%) |
Aug 06, 2007 | 19.80 | 20.06 | 19.48 | 20.04 | 1,005,503 | +0.36(+1.82%) |
Aug 03, 2007 | 19.80 | 20.58 | 19.65 | 19.68 | 995,987 | -0.70(-3.43%) |
Aug 02, 2007 | 20.26 | 20.50 | 20.16 | 20.38 | 489,309 | +0.15(+0.74%) |
Aug 01, 2007 | 20.05 | 20.26 | 19.80 | 20.23 | 812,157 | +0.22(+1.12%) |
Jul 31, 2007 | 20.39 | 20.61 | 20.00 | 20.00 | 878,474 | -0.22(-1.11%) |
Jul 30, 2007 | 19.96 | 20.33 | 19.75 | 20.23 | 713,499 | +0.22(+1.12%) |
Jul 27, 2007 | 20.51 | 20.74 | 19.96 | 20.00 | 966,626 | -0.59(-2.87%) |
Jul 26, 2007 | 20.84 | 21.19 | 20.34 | 20.59 | 1,053,163 | -0.57(-2.68%) |
Jul 25, 2007 | 21.32 | 21.49 | 20.81 | 21.16 | 1,117,846 | -0.05(-0.24%) |
Jul 24, 2007 | 21.68 | 21.91 | 21.14 | 21.21 | 735,604 | -0.71(-3.23%) |
Jul 23, 2007 | 21.95 | 22.16 | 21.89 | 21.92 | 332,248 | +0.02(+0.08%) |
Jul 20, 2007 | 22.33 | 22.33 | 21.84 | 21.90 | 706,327 | -0.47(-2.12%) |
Jul 19, 2007 | 22.19 | 22.45 | 22.18 | 22.38 | 443,736 | +0.29(+1.32%) |
Jul 18, 2007 | 22.14 | 22.14 | 21.71 | 22.09 | 512,135 | -0.11(-0.49%) |
Jul 17, 2007 | 22.16 | 22.39 | 22.14 | 22.19 | 321,326 | +0.02(+0.11%) |
Jul 16, 2007 | 22.31 | 22.38 | 22.09 | 22.17 | 640,279 | -0.29(-1.30%) |
Jul 13, 2007 | 22.24 | 22.49 | 22.13 | 22.46 | 667,447 | +0.15(+0.67%) |
Jul 12, 2007 | 22.07 | 22.32 | 22.03 | 22.31 | 479,432 | +0.32(+1.48%) |
Jul 11, 2007 | 21.84 | 22.02 | 21.78 | 21.99 | 395,557 | +0.17(+0.80%) |
Jul 10, 2007 | 21.87 | 21.99 | 21.69 | 21.81 | 562,353 | -0.25(-1.13%) |
Jul 09, 2007 | 22.05 | 22.16 | 21.98 | 22.06 | 575,066 | +0.01(+0.04%) |
Jul 06, 2007 | 21.99 | 22.14 | 21.95 | 22.05 | 357,540 | +0.03(+0.15%) |
Jul 05, 2007 | 22.00 | 22.09 | 21.87 | 22.02 | 589,623 | +0.08(+0.38%) |
Jul 03, 2007 | 22.04 | 22.29 | 21.89 | 21.94 | 634,327 | -0.10(-0.45%) |