Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 21.50 | 21.91 | 21.35 | 21.59 | 3,912,731 | +0.12(+0.56%) |
Sep 27, 2007 | 21.17 | 21.48 | 20.95 | 21.47 | 3,066,062 | +0.37(+1.75%) |
Sep 26, 2007 | 21.34 | 21.65 | 20.95 | 21.10 | 3,818,778 | -0.20(-0.94%) |
Sep 25, 2007 | 20.61 | 21.41 | 20.41 | 21.30 | 5,473,872 | +0.55(+2.65%) |
Sep 24, 2007 | 21.10 | 21.10 | 20.23 | 20.75 | 3,794,677 | -0.18(-0.86%) |
Sep 21, 2007 | 21.19 | 21.39 | 20.84 | 20.93 | 7,526,619 | -0.03(-0.14%) |
Sep 20, 2007 | 21.10 | 21.42 | 20.74 | 20.96 | 5,816,781 | -0.09(-0.43%) |
Sep 19, 2007 | 20.97 | 21.49 | 20.85 | 21.05 | 5,432,092 | +0.25(+1.20%) |
Sep 18, 2007 | 20.18 | 20.84 | 20.02 | 20.80 | 4,041,281 | +0.78(+3.90%) |
Sep 17, 2007 | 19.93 | 20.35 | 19.65 | 20.02 | 2,579,486 | +0.03(+0.15%) |
Sep 14, 2007 | 20.00 | 20.20 | 19.74 | 19.99 | 3,289,225 | +0.04(+0.20%) |
Sep 13, 2007 | 20.40 | 20.43 | 19.95 | 19.95 | 3,018,021 | -0.23(-1.14%) |
Sep 12, 2007 | 19.83 | 20.32 | 19.77 | 20.18 | 3,905,181 | +0.27(+1.36%) |
Sep 11, 2007 | 19.50 | 20.11 | 19.36 | 19.91 | 5,085,600 | +0.55(+2.84%) |
Sep 10, 2007 | 18.92 | 19.50 | 18.88 | 19.36 | 4,687,960 | +0.57(+3.03%) |
Sep 07, 2007 | 19.36 | 19.49 | 18.66 | 18.79 | 4,332,481 | -0.82(-4.18%) |
Sep 06, 2007 | 19.58 | 19.80 | 19.33 | 19.61 | 2,446,955 | +0.02(+0.10%) |
Sep 05, 2007 | 19.76 | 19.91 | 19.44 | 19.59 | 2,516,259 | -0.27(-1.36%) |
Sep 04, 2007 | 19.45 | 19.99 | 19.31 | 19.86 | 3,343,665 | +0.37(+1.90%) |
Aug 31, 2007 | 19.18 | 19.50 | 19.05 | 19.49 | 2,901,604 | +0.44(+2.31%) |
Aug 30, 2007 | 18.76 | 19.26 | 18.76 | 19.05 | 2,992,459 | +0.17(+0.90%) |
Aug 29, 2007 | 18.43 | 18.90 | 18.40 | 18.88 | 2,221,503 | +0.49(+2.66%) |
Aug 28, 2007 | 18.89 | 19.00 | 18.37 | 18.39 | 2,826,796 | -0.61(-3.21%) |
Aug 27, 2007 | 19.10 | 19.10 | 18.81 | 19.00 | 2,416,318 | -0.13(-0.68%) |
Aug 24, 2007 | 18.70 | 19.25 | 18.57 | 19.13 | 5,038,569 | +0.56(+3.02%) |
Aug 23, 2007 | 18.36 | 18.71 | 17.96 | 18.57 | 4,797,563 | +0.48(+2.65%) |
Aug 22, 2007 | 18.30 | 18.43 | 17.82 | 18.09 | 5,782,215 | -0.13(-0.71%) |
Aug 21, 2007 | 17.91 | 18.25 | 17.76 | 18.22 | 4,064,083 | +0.07(+0.39%) |
Aug 20, 2007 | 18.25 | 18.37 | 17.91 | 18.15 | 3,146,364 | -0.07(-0.38%) |
Aug 17, 2007 | 18.23 | 18.60 | 18.01 | 18.22 | 3,524,176 | +0.20(+1.11%) |
Aug 16, 2007 | 18.26 | 18.38 | 17.60 | 18.02 | 5,966,112 | -0.35(-1.91%) |
Aug 15, 2007 | 19.39 | 19.39 | 18.33 | 18.37 | 7,861,929 | -0.95(-4.92%) |
Aug 14, 2007 | 18.78 | 19.40 | 18.66 | 19.32 | 5,886,790 | +0.71(+3.82%) |
Aug 13, 2007 | 18.29 | 18.75 | 18.16 | 18.61 | 5,518,702 | +0.50(+2.76%) |
Aug 10, 2007 | 18.11 | 18.49 | 17.55 | 18.11 | 4,330,861 | -0.07(-0.39%) |
Aug 09, 2007 | 18.48 | 18.78 | 17.97 | 18.18 | 5,130,264 | -0.67(-3.55%) |
Aug 08, 2007 | 19.30 | 19.62 | 18.51 | 18.85 | 6,391,779 | -0.41(-2.13%) |
Aug 07, 2007 | 19.55 | 19.70 | 19.04 | 19.26 | 6,373,307 | -0.40(-2.03%) |
Aug 06, 2007 | 18.92 | 19.66 | 18.91 | 19.66 | 7,966,848 | +0.82(+4.35%) |
Aug 03, 2007 | 18.99 | 19.50 | 18.01 | 18.84 | 16,453,069 | +0.54(+2.95%) |
Aug 02, 2007 | 17.51 | 18.33 | 17.50 | 18.30 | 7,881,824 | +0.87(+4.99%) |
Aug 01, 2007 | 17.37 | 17.71 | 17.10 | 17.43 | 7,252,176 | +0.32(+1.87%) |
Jul 31, 2007 | 17.41 | 17.58 | 17.00 | 17.11 | 5,627,265 | -0.26(-1.50%) |
Jul 30, 2007 | 17.32 | 17.47 | 16.94 | 17.37 | 5,214,787 | +0.04(+0.23%) |
Jul 27, 2007 | 17.94 | 18.00 | 17.29 | 17.33 | 4,824,001 | -0.50(-2.80%) |
Jul 26, 2007 | 17.98 | 18.17 | 17.55 | 17.83 | 6,344,552 | -0.41(-2.25%) |
Jul 25, 2007 | 18.30 | 18.41 | 18.00 | 18.24 | 5,272,850 | +0.09(+0.50%) |
Jul 24, 2007 | 18.07 | 18.55 | 18.00 | 18.15 | 5,760,328 | +0.03(+0.17%) |
Jul 23, 2007 | 18.27 | 18.32 | 18.06 | 18.12 | 3,159,534 | -0.07(-0.38%) |
Jul 20, 2007 | 18.50 | 18.51 | 18.10 | 18.19 | 3,939,303 | -0.29(-1.57%) |
Jul 19, 2007 | 18.29 | 18.68 | 18.22 | 18.48 | 6,448,194 | +0.27(+1.48%) |
Jul 18, 2007 | 18.29 | 18.35 | 17.88 | 18.21 | 6,252,049 | -0.11(-0.60%) |
Jul 17, 2007 | 18.61 | 18.76 | 18.16 | 18.32 | 7,003,101 | -0.38(-2.03%) |
Jul 16, 2007 | 18.90 | 19.06 | 18.61 | 18.70 | 5,393,250 | -0.31(-1.63%) |
Jul 13, 2007 | 19.25 | 19.34 | 18.98 | 19.01 | 3,229,635 | -0.30(-1.55%) |
Jul 12, 2007 | 19.29 | 19.47 | 19.22 | 19.31 | 4,434,772 | +0.06(+0.31%) |
Jul 11, 2007 | 18.93 | 19.36 | 18.88 | 19.25 | 7,819,691 | +0.08(+0.42%) |
Jul 10, 2007 | 18.92 | 19.26 | 18.63 | 19.17 | 15,171,801 | +0.77(+4.18%) |
Jul 09, 2007 | 18.56 | 18.74 | 18.31 | 18.40 | 6,268,311 | -0.16(-0.86%) |
Jul 06, 2007 | 18.63 | 18.70 | 18.06 | 18.56 | 5,853,668 | -0.19(-1.01%) |
Jul 05, 2007 | 18.81 | 18.85 | 18.22 | 18.75 | 6,423,058 | -0.11(-0.58%) |
Jul 03, 2007 | 18.92 | 18.99 | 18.78 | 18.86 | 1,157,402 | +0.03(+0.16%) |