Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 22.06 | 22.29 | 21.00 | 21.14 | 1,504,300 | -0.72(-3.29%) |
Sep 27, 2007 | 21.75 | 22.25 | 21.67 | 21.86 | 795,200 | +0.15(+0.69%) |
Sep 26, 2007 | 21.81 | 22.12 | 21.40 | 21.71 | 786,900 | +0.10(+0.46%) |
Sep 25, 2007 | 21.80 | 21.90 | 21.43 | 21.61 | 558,100 | -0.40(-1.82%) |
Sep 24, 2007 | 22.44 | 22.44 | 21.90 | 22.01 | 563,200 | -0.25(-1.12%) |
Sep 21, 2007 | 21.83 | 22.34 | 21.79 | 22.26 | 919,100 | +0.48(+2.20%) |
Sep 20, 2007 | 21.62 | 21.94 | 21.51 | 21.78 | 513,400 | +0.16(+0.74%) |
Sep 19, 2007 | 21.35 | 21.76 | 21.35 | 21.62 | 591,800 | +0.41(+1.93%) |
Sep 18, 2007 | 20.06 | 21.37 | 20.05 | 21.21 | 805,700 | +1.16(+5.79%) |
Sep 17, 2007 | 20.60 | 20.63 | 19.83 | 20.05 | 863,500 | -0.52(-2.53%) |
Sep 14, 2007 | 19.90 | 20.91 | 19.82 | 20.57 | 1,138,900 | +0.53(+2.64%) |
Sep 13, 2007 | 20.30 | 20.40 | 19.95 | 20.04 | 879,300 | -0.05(-0.25%) |
Sep 12, 2007 | 20.00 | 20.45 | 19.89 | 20.09 | 889,700 | +0.13(+0.65%) |
Sep 11, 2007 | 19.12 | 20.03 | 19.11 | 19.96 | 837,400 | +0.84(+4.39%) |
Sep 10, 2007 | 19.34 | 19.60 | 18.97 | 19.12 | 1,001,700 | -0.39(-2.00%) |
Sep 07, 2007 | 19.73 | 19.84 | 19.33 | 19.51 | 744,900 | -0.49(-2.45%) |
Sep 06, 2007 | 20.39 | 20.81 | 19.77 | 20.00 | 1,754,800 | -0.39(-1.91%) |
Sep 05, 2007 | 20.54 | 20.71 | 20.12 | 20.39 | 1,126,100 | -0.33(-1.59%) |
Sep 04, 2007 | 20.01 | 20.91 | 20.01 | 20.72 | 1,031,000 | +0.73(+3.65%) |
Aug 31, 2007 | 19.64 | 20.23 | 19.64 | 19.99 | 1,187,300 | +0.48(+2.46%) |
Aug 30, 2007 | 19.52 | 19.92 | 19.30 | 19.51 | 925,500 | -0.01(-0.05%) |
Aug 29, 2007 | 18.97 | 19.66 | 18.81 | 19.52 | 693,100 | +0.60(+3.17%) |
Aug 28, 2007 | 19.07 | 19.18 | 18.80 | 18.92 | 492,200 | -0.14(-0.73%) |
Aug 27, 2007 | 19.50 | 19.62 | 19.01 | 19.06 | 370,700 | -0.40(-2.06%) |
Aug 24, 2007 | 19.25 | 19.46 | 19.20 | 19.46 | 408,600 | +0.22(+1.14%) |
Aug 23, 2007 | 19.37 | 19.67 | 19.07 | 19.24 | 559,700 | -0.13(-0.67%) |
Aug 22, 2007 | 19.22 | 19.52 | 18.89 | 19.37 | 569,400 | +0.59(+3.14%) |
Aug 21, 2007 | 18.90 | 19.17 | 18.56 | 18.78 | 712,700 | -0.12(-0.63%) |
Aug 20, 2007 | 18.95 | 19.14 | 18.53 | 18.90 | 715,500 | +0.03(+0.16%) |
Aug 17, 2007 | 18.98 | 19.36 | 18.16 | 18.87 | 1,425,900 | +0.37(+2.00%) |
Aug 16, 2007 | 18.78 | 19.15 | 17.10 | 18.50 | 3,422,200 | -0.32(-1.70%) |
Aug 15, 2007 | 20.43 | 20.63 | 18.78 | 18.82 | 2,147,400 | -1.68(-8.20%) |
Aug 14, 2007 | 20.86 | 21.11 | 20.00 | 20.50 | 1,098,500 | -0.39(-1.87%) |
Aug 13, 2007 | 21.23 | 21.89 | 20.56 | 20.89 | 1,409,500 | -0.34(-1.60%) |
Aug 10, 2007 | 21.56 | 22.10 | 20.78 | 21.23 | 2,057,100 | -0.82(-3.72%) |
Aug 09, 2007 | 21.64 | 22.42 | 20.86 | 22.05 | 3,096,031 | +0.41(+1.89%) |
Aug 08, 2007 | 19.67 | 22.20 | 19.60 | 21.64 | 4,046,953 | +2.04(+10.41%) |
Aug 07, 2007 | 20.10 | 20.44 | 19.11 | 19.60 | 3,514,988 | -0.50(-2.49%) |
Aug 06, 2007 | 20.56 | 20.56 | 18.56 | 20.10 | 5,042,721 | +0.33(+1.67%) |
Aug 03, 2007 | 19.50 | 21.60 | 18.56 | 19.77 | 10,123,781 | -6.64(-25.14%) |
Aug 02, 2007 | 26.39 | 26.55 | 25.67 | 26.41 | 1,924,600 | +0.00(+0.00%) |
Aug 01, 2007 | 27.92 | 28.42 | 26.15 | 26.41 | 2,175,972 | -1.40(-5.03%) |
Jul 31, 2007 | 27.74 | 28.81 | 27.75 | 27.81 | 731,800 | +0.07(+0.25%) |
Jul 30, 2007 | 27.50 | 28.05 | 27.00 | 27.74 | 905,866 | +0.04(+0.14%) |
Jul 27, 2007 | 28.16 | 28.75 | 27.30 | 27.70 | 1,130,097 | -0.56(-1.98%) |
Jul 26, 2007 | 28.85 | 28.86 | 27.57 | 28.26 | 776,200 | -0.58(-2.01%) |
Jul 25, 2007 | 28.60 | 28.85 | 27.98 | 28.84 | 650,700 | +0.28(+0.98%) |
Jul 24, 2007 | 29.00 | 29.08 | 28.28 | 28.56 | 719,287 | -1.09(-3.68%) |
Jul 23, 2007 | 29.80 | 29.94 | 29.46 | 29.65 | 373,900 | +0.15(+0.51%) |
Jul 20, 2007 | 29.75 | 29.95 | 29.19 | 29.50 | 881,100 | -0.06(-0.20%) |
Jul 19, 2007 | 29.22 | 29.61 | 29.00 | 29.56 | 1,240,474 | +0.15(+0.51%) |
Jul 18, 2007 | 28.99 | 29.57 | 28.64 | 29.41 | 703,600 | +0.62(+2.15%) |
Jul 17, 2007 | 29.64 | 29.96 | 28.76 | 28.79 | 749,100 | -0.85(-2.87%) |
Jul 16, 2007 | 29.85 | 30.09 | 29.49 | 29.64 | 1,284,200 | -0.31(-1.04%) |
Jul 13, 2007 | 29.90 | 30.20 | 29.61 | 29.95 | 832,200 | -0.19(-0.63%) |
Jul 12, 2007 | 29.75 | 30.20 | 29.75 | 30.14 | 496,900 | +0.59(+2.00%) |
Jul 11, 2007 | 29.50 | 29.67 | 28.89 | 29.55 | 930,800 | +0.09(+0.31%) |
Jul 10, 2007 | 29.59 | 29.68 | 29.18 | 29.46 | 585,225 | -0.14(-0.47%) |
Jul 09, 2007 | 29.20 | 29.76 | 29.15 | 29.60 | 595,400 | +0.36(+1.23%) |
Jul 06, 2007 | 29.56 | 29.65 | 29.20 | 29.24 | 759,200 | +0.02(+0.07%) |
Jul 05, 2007 | 29.00 | 29.36 | 28.59 | 29.22 | 712,500 | +0.19(+0.65%) |
Jul 03, 2007 | 28.63 | 29.21 | 28.46 | 29.03 | 705,800 | +0.35(+1.22%) |