Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 20.30 | 20.30 | 20.01 | 20.29 | 653,535 | -0.05(-0.22%) |
Sep 27, 2007 | 20.52 | 20.62 | 20.26 | 20.34 | 545,673 | -0.09(-0.44%) |
Sep 26, 2007 | 20.48 | 20.58 | 20.26 | 20.43 | 521,773 | +0.01(+0.06%) |
Sep 25, 2007 | 20.18 | 20.50 | 20.14 | 20.41 | 826,270 | +0.15(+0.73%) |
Sep 24, 2007 | 20.37 | 20.59 | 20.06 | 20.26 | 613,339 | -0.23(-1.13%) |
Sep 21, 2007 | 20.50 | 20.62 | 20.32 | 20.50 | 1,466,769 | +0.12(+0.60%) |
Sep 20, 2007 | 20.34 | 20.41 | 20.10 | 20.37 | 639,878 | +0.04(+0.19%) |
Sep 19, 2007 | 20.10 | 20.43 | 19.97 | 20.34 | 1,112,143 | +0.38(+1.91%) |
Sep 18, 2007 | 19.70 | 20.19 | 19.54 | 19.96 | 1,226,524 | +0.26(+1.31%) |
Sep 17, 2007 | 19.65 | 19.89 | 19.55 | 19.70 | 762,794 | -0.01(-0.07%) |
Sep 14, 2007 | 19.77 | 19.90 | 19.54 | 19.71 | 1,110,591 | -0.06(-0.33%) |
Sep 13, 2007 | 20.14 | 20.25 | 19.77 | 19.77 | 595,336 | -0.31(-1.54%) |
Sep 12, 2007 | 20.25 | 20.30 | 19.96 | 20.08 | 419,032 | -0.21(-1.05%) |
Sep 11, 2007 | 20.14 | 20.33 | 19.81 | 20.30 | 1,086,691 | +0.16(+0.80%) |
Sep 10, 2007 | 20.14 | 20.35 | 19.94 | 20.14 | 1,815,808 | -0.01(-0.03%) |
Sep 07, 2007 | 20.20 | 20.23 | 19.65 | 20.14 | 929,942 | -0.28(-1.39%) |
Sep 06, 2007 | 20.50 | 20.52 | 19.96 | 20.43 | 706,147 | -0.08(-0.38%) |
Sep 05, 2007 | 19.88 | 20.68 | 19.86 | 20.50 | 1,527,141 | +0.34(+1.66%) |
Sep 04, 2007 | 19.86 | 20.30 | 19.80 | 20.17 | 1,008,161 | +0.33(+1.66%) |
Aug 31, 2007 | 19.55 | 19.97 | 19.48 | 19.84 | 632,739 | +0.38(+1.95%) |
Aug 30, 2007 | 19.74 | 19.77 | 19.24 | 19.46 | 767,916 | -0.28(-1.44%) |
Aug 29, 2007 | 19.06 | 19.81 | 18.69 | 19.74 | 1,366,822 | +0.76(+4.01%) |
Aug 28, 2007 | 19.83 | 19.86 | 18.94 | 18.98 | 709,251 | -0.95(-4.75%) |
Aug 27, 2007 | 20.21 | 20.22 | 19.90 | 19.93 | 611,322 | -0.37(-1.81%) |
Aug 24, 2007 | 19.76 | 20.30 | 19.63 | 20.30 | 485,301 | +0.53(+2.67%) |
Aug 23, 2007 | 19.79 | 20.12 | 19.72 | 19.77 | 640,809 | -0.05(-0.23%) |
Aug 22, 2007 | 20.06 | 20.14 | 19.55 | 19.81 | 843,186 | -0.07(-0.36%) |
Aug 21, 2007 | 19.44 | 20.06 | 19.44 | 19.88 | 665,175 | +0.35(+1.81%) |
Aug 20, 2007 | 19.12 | 19.65 | 18.91 | 19.53 | 665,330 | +0.41(+2.12%) |
Aug 17, 2007 | 19.52 | 20.04 | 19.06 | 19.12 | 1,413,692 | -0.31(-1.59%) |
Aug 16, 2007 | 18.31 | 19.50 | 18.14 | 19.43 | 1,502,620 | +0.87(+4.69%) |
Aug 15, 2007 | 18.80 | 19.41 | 18.54 | 18.56 | 1,338,266 | -0.43(-2.24%) |
Aug 14, 2007 | 19.29 | 19.75 | 18.99 | 18.99 | 1,239,716 | -0.24(-1.24%) |
Aug 13, 2007 | 19.21 | 19.50 | 18.76 | 19.23 | 2,374,208 | +0.02(+0.10%) |
Aug 10, 2007 | 17.07 | 19.66 | 16.85 | 19.21 | 3,212,118 | +1.91(+11.07%) |
Aug 09, 2007 | 18.30 | 17.88 | 16.72 | 17.29 | 3,544,706 | -1.01(-5.49%) |
Aug 08, 2007 | 20.12 | 20.45 | 17.48 | 18.30 | 3,143,599 | -2.09(-10.24%) |
Aug 07, 2007 | 20.44 | 20.64 | 20.08 | 20.39 | 1,863,609 | -0.06(-0.28%) |
Aug 06, 2007 | 20.43 | 20.78 | 20.37 | 20.44 | 2,508,764 | +0.36(+1.80%) |
Aug 03, 2007 | 20.30 | 20.84 | 20.04 | 20.08 | 1,716,326 | -0.76(-3.65%) |
Aug 02, 2007 | 20.62 | 20.94 | 20.25 | 20.84 | 3,677,400 | +0.24(+1.19%) |
Aug 01, 2007 | 18.68 | 21.50 | 18.43 | 20.60 | 6,700,333 | +3.84(+22.91%) |
Jul 31, 2007 | 17.13 | 17.42 | 16.76 | 16.76 | 974,794 | -0.37(-2.18%) |
Jul 30, 2007 | 17.27 | 17.32 | 16.80 | 17.13 | 1,084,673 | -0.19(-1.12%) |
Jul 27, 2007 | 17.24 | 17.56 | 16.88 | 17.33 | 1,458,854 | +0.01(+0.07%) |
Jul 26, 2007 | 17.73 | 18.02 | 17.19 | 17.31 | 953,842 | -0.70(-3.86%) |
Jul 25, 2007 | 17.87 | 18.08 | 17.84 | 18.01 | 1,486,324 | +0.22(+1.23%) |
Jul 24, 2007 | 17.82 | 18.04 | 17.75 | 17.79 | 927,459 | -0.28(-1.57%) |
Jul 23, 2007 | 18.15 | 18.23 | 17.97 | 18.07 | 600,923 | -0.04(-0.21%) |
Jul 20, 2007 | 18.49 | 18.56 | 18.00 | 18.11 | 881,986 | -0.42(-2.26%) |
Jul 19, 2007 | 18.58 | 18.76 | 18.53 | 18.53 | 541,328 | +0.12(+0.63%) |
Jul 18, 2007 | 18.42 | 18.52 | 18.22 | 18.42 | 883,072 | -0.21(-1.14%) |
Jul 17, 2007 | 18.68 | 18.74 | 18.60 | 18.63 | 1,058,756 | -0.05(-0.24%) |
Jul 16, 2007 | 18.76 | 18.84 | 18.62 | 18.67 | 988,451 | -0.09(-0.48%) |
Jul 13, 2007 | 18.66 | 18.92 | 18.66 | 18.76 | 985,347 | -0.01(-0.07%) |
Jul 12, 2007 | 18.68 | 18.83 | 18.63 | 18.78 | 654,311 | +0.21(+1.11%) |
Jul 11, 2007 | 18.58 | 18.69 | 18.47 | 18.57 | 754,258 | -0.05(-0.28%) |
Jul 10, 2007 | 19.03 | 19.05 | 18.60 | 18.62 | 605,735 | -0.59(-3.05%) |
Jul 09, 2007 | 19.08 | 19.22 | 19.03 | 19.21 | 543,345 | +0.10(+0.54%) |
Jul 06, 2007 | 18.99 | 19.13 | 18.87 | 19.10 | 384,423 | +0.14(+0.75%) |
Jul 05, 2007 | 19.00 | 19.01 | 18.77 | 18.96 | 371,231 | +0.02(+0.10%) |
Jul 03, 2007 | 19.01 | 19.04 | 18.84 | 18.94 | 266,939 | +0.02(+0.10%) |