Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 21.57 | 21.74 | 21.25 | 21.33 | 589,325 | -0.35(-1.60%) |
Sep 27, 2007 | 21.97 | 22.06 | 21.34 | 21.67 | 703,804 | -0.11(-0.52%) |
Sep 26, 2007 | 21.70 | 22.11 | 21.61 | 21.79 | 1,077,058 | +0.27(+1.27%) |
Sep 25, 2007 | 20.52 | 21.68 | 20.52 | 21.51 | 1,206,552 | +1.17(+5.77%) |
Sep 24, 2007 | 20.56 | 20.68 | 20.22 | 20.34 | 581,232 | -0.18(-0.87%) |
Sep 21, 2007 | 19.72 | 20.68 | 18.81 | 20.52 | 1,470,545 | +0.47(+2.34%) |
Sep 20, 2007 | 20.88 | 20.88 | 19.93 | 20.05 | 674,838 | -0.61(-2.95%) |
Sep 19, 2007 | 20.74 | 21.09 | 20.47 | 20.66 | 1,066,302 | +0.00(+0.00%) |
Sep 18, 2007 | 19.79 | 20.71 | 19.72 | 20.66 | 1,209,001 | +0.93(+4.71%) |
Sep 17, 2007 | 19.70 | 20.19 | 19.64 | 19.73 | 1,273,961 | +0.01(+0.05%) |
Sep 14, 2007 | 19.26 | 19.80 | 19.02 | 19.72 | 875,256 | +0.26(+1.35%) |
Sep 13, 2007 | 19.56 | 19.91 | 19.43 | 19.46 | 763,759 | -0.05(-0.24%) |
Sep 12, 2007 | 19.56 | 19.66 | 19.36 | 19.50 | 910,292 | -0.09(-0.48%) |
Sep 11, 2007 | 19.55 | 19.95 | 19.34 | 19.60 | 790,062 | +0.19(+0.97%) |
Sep 10, 2007 | 19.80 | 19.86 | 18.98 | 19.41 | 599,016 | -0.35(-1.76%) |
Sep 07, 2007 | 19.78 | 19.90 | 19.51 | 19.76 | 860,879 | -0.49(-2.41%) |
Sep 06, 2007 | 19.92 | 20.29 | 19.78 | 20.25 | 866,737 | +0.43(+2.18%) |
Sep 05, 2007 | 19.86 | 20.29 | 19.58 | 19.81 | 1,051,926 | -0.03(-0.14%) |
Sep 04, 2007 | 20.29 | 20.43 | 19.73 | 19.84 | 1,212,090 | -0.62(-3.03%) |
Aug 31, 2007 | 20.42 | 20.64 | 19.79 | 20.46 | 725,102 | +0.37(+1.82%) |
Aug 30, 2007 | 19.62 | 20.32 | 19.58 | 20.10 | 847,675 | +0.21(+1.04%) |
Aug 29, 2007 | 19.45 | 20.10 | 19.45 | 19.89 | 763,013 | +0.49(+2.52%) |
Aug 28, 2007 | 20.09 | 20.28 | 19.34 | 19.40 | 877,066 | -0.86(-4.26%) |
Aug 27, 2007 | 20.56 | 20.63 | 20.20 | 20.26 | 655,995 | -0.36(-1.73%) |
Aug 24, 2007 | 20.47 | 20.77 | 20.17 | 20.62 | 693,155 | +0.15(+0.73%) |
Aug 23, 2007 | 21.22 | 21.72 | 20.34 | 20.47 | 666,638 | -0.66(-3.11%) |
Aug 22, 2007 | 21.34 | 21.86 | 21.05 | 21.13 | 845,545 | -0.04(-0.18%) |
Aug 21, 2007 | 20.56 | 21.43 | 20.56 | 21.17 | 1,256,390 | +0.28(+1.35%) |
Aug 20, 2007 | 20.66 | 21.18 | 20.40 | 20.88 | 733,196 | +0.21(+1.00%) |
Aug 17, 2007 | 19.95 | 21.25 | 19.82 | 20.68 | 1,723,250 | +0.89(+4.51%) |
Aug 16, 2007 | 20.14 | 20.57 | 18.88 | 19.79 | 2,432,152 | -0.40(-2.00%) |
Aug 15, 2007 | 20.65 | 20.99 | 19.96 | 20.19 | 1,210,492 | -0.39(-1.92%) |
Aug 14, 2007 | 21.70 | 21.94 | 20.42 | 20.58 | 1,538,807 | -1.15(-5.27%) |
Aug 13, 2007 | 23.09 | 23.33 | 21.39 | 21.73 | 1,703,017 | -1.40(-6.05%) |
Aug 10, 2007 | 23.19 | 24.25 | 21.49 | 23.13 | 2,456,959 | -1.40(-5.70%) |
Aug 09, 2007 | 24.63 | 26.21 | 24.18 | 24.53 | 3,961,496 | -0.06(-0.23%) |
Aug 08, 2007 | 23.54 | 25.72 | 23.54 | 24.58 | 4,477,653 | +1.21(+5.18%) |
Aug 07, 2007 | 21.54 | 23.48 | 21.39 | 23.37 | 2,823,913 | +1.78(+8.26%) |
Aug 06, 2007 | 20.70 | 21.88 | 20.09 | 21.59 | 1,578,954 | +0.94(+4.55%) |
Aug 03, 2007 | 21.00 | 21.30 | 20.51 | 20.65 | 1,241,907 | -0.09(-0.45%) |
Aug 02, 2007 | 20.41 | 20.78 | 20.18 | 20.74 | 913,699 | +0.37(+1.80%) |
Aug 01, 2007 | 20.37 | 20.41 | 19.54 | 20.38 | 1,163,529 | -0.04(-0.18%) |
Jul 31, 2007 | 20.73 | 20.79 | 20.08 | 20.41 | 1,414,256 | -0.03(-0.14%) |
Jul 30, 2007 | 19.83 | 20.67 | 19.82 | 20.44 | 2,008,329 | +0.33(+1.63%) |
Jul 27, 2007 | 20.76 | 21.18 | 20.07 | 20.11 | 1,576,824 | -0.77(-3.69%) |
Jul 26, 2007 | 21.12 | 21.43 | 20.14 | 20.88 | 1,700,387 | -0.72(-3.35%) |
Jul 25, 2007 | 22.10 | 22.28 | 21.24 | 21.61 | 1,195,289 | -0.28(-1.29%) |
Jul 24, 2007 | 20.78 | 22.29 | 20.05 | 21.89 | 2,354,752 | -0.56(-2.51%) |
Jul 23, 2007 | 22.21 | 22.67 | 21.88 | 22.45 | 1,220,076 | +0.47(+2.14%) |
Jul 20, 2007 | 22.43 | 22.52 | 21.32 | 21.98 | 1,266,826 | -0.53(-2.34%) |
Jul 19, 2007 | 22.52 | 22.77 | 22.40 | 22.51 | 588,367 | +0.19(+0.84%) |
Jul 18, 2007 | 22.58 | 22.60 | 22.02 | 22.32 | 884,478 | -0.33(-1.45%) |
Jul 17, 2007 | 22.54 | 23.41 | 22.44 | 22.65 | 977,062 | +0.24(+1.09%) |
Jul 16, 2007 | 22.64 | 22.77 | 22.29 | 22.41 | 508,498 | -0.39(-1.73%) |
Jul 13, 2007 | 22.54 | 22.99 | 22.23 | 22.80 | 555,993 | +0.21(+0.91%) |
Jul 12, 2007 | 21.78 | 22.60 | 21.72 | 22.59 | 828,825 | +1.04(+4.84%) |
Jul 11, 2007 | 21.37 | 21.92 | 21.37 | 21.55 | 498,062 | +0.21(+0.97%) |
Jul 10, 2007 | 21.83 | 22.06 | 21.24 | 21.34 | 543,321 | -0.61(-2.78%) |
Jul 09, 2007 | 22.07 | 22.25 | 21.93 | 21.95 | 650,558 | -0.11(-0.51%) |
Jul 06, 2007 | 21.55 | 22.07 | 21.53 | 22.07 | 690,280 | +0.48(+2.22%) |
Jul 05, 2007 | 21.29 | 21.78 | 21.23 | 21.59 | 771,000 | +0.28(+1.32%) |
Jul 03, 2007 | 20.97 | 21.37 | 20.81 | 21.31 | 411,271 | +0.49(+2.35%) |