Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 17.54 | 18.03 | 17.40 | 17.87 | 2,602,220 | +0.46(+2.65%) |
Sep 27, 2007 | 17.46 | 18.16 | 17.32 | 17.40 | 2,669,244 | +0.03(+0.16%) |
Sep 26, 2007 | 17.73 | 17.73 | 17.29 | 17.38 | 1,574,405 | -0.27(-1.54%) |
Sep 25, 2007 | 18.12 | 18.12 | 17.37 | 17.65 | 1,487,251 | -0.03(-0.15%) |
Sep 24, 2007 | 17.85 | 18.04 | 17.61 | 17.68 | 1,365,590 | -0.24(-1.31%) |
Sep 21, 2007 | 17.81 | 18.01 | 17.69 | 17.91 | 1,341,021 | +0.11(+0.61%) |
Sep 20, 2007 | 18.24 | 18.25 | 17.69 | 17.80 | 1,734,776 | -0.35(-1.94%) |
Sep 19, 2007 | 18.31 | 18.61 | 18.05 | 18.16 | 2,209,144 | +0.01(+0.05%) |
Sep 18, 2007 | 17.77 | 18.16 | 17.62 | 18.15 | 1,293,036 | +0.38(+2.14%) |
Sep 17, 2007 | 17.71 | 17.91 | 17.30 | 17.77 | 2,167,005 | -0.14(-0.76%) |
Sep 14, 2007 | 18.25 | 18.42 | 17.82 | 17.90 | 1,870,152 | -0.40(-2.17%) |
Sep 13, 2007 | 18.61 | 18.62 | 18.01 | 18.30 | 1,818,170 | -0.20(-1.08%) |
Sep 12, 2007 | 18.31 | 18.66 | 18.25 | 18.50 | 2,772,983 | +0.12(+0.64%) |
Sep 11, 2007 | 18.75 | 18.75 | 18.27 | 18.38 | 1,621,963 | -0.35(-1.88%) |
Sep 10, 2007 | 19.39 | 19.39 | 18.61 | 18.73 | 1,681,688 | -0.49(-2.54%) |
Sep 07, 2007 | 19.39 | 19.55 | 19.19 | 19.22 | 1,540,229 | -0.31(-1.57%) |
Sep 06, 2007 | 19.88 | 19.88 | 19.39 | 19.53 | 1,424,098 | -0.35(-1.77%) |
Sep 05, 2007 | 19.73 | 19.94 | 19.62 | 19.88 | 674,002 | +0.06(+0.32%) |
Sep 04, 2007 | 19.93 | 19.93 | 19.48 | 19.82 | 1,023,501 | -0.05(-0.27%) |
Aug 31, 2007 | 19.98 | 20.19 | 19.86 | 19.87 | 1,335,286 | +0.06(+0.32%) |
Aug 30, 2007 | 19.38 | 20.25 | 19.22 | 19.81 | 1,322,456 | +0.17(+0.87%) |
Aug 29, 2007 | 19.35 | 19.66 | 19.20 | 19.64 | 1,139,522 | +0.33(+1.73%) |
Aug 28, 2007 | 19.84 | 19.89 | 19.30 | 19.30 | 1,028,589 | -0.68(-3.39%) |
Aug 27, 2007 | 20.21 | 20.30 | 19.93 | 19.98 | 552,894 | -0.32(-1.56%) |
Aug 24, 2007 | 19.99 | 20.31 | 19.89 | 20.30 | 709,616 | +0.23(+1.13%) |
Aug 23, 2007 | 19.89 | 20.12 | 19.82 | 20.07 | 984,459 | +0.18(+0.91%) |
Aug 22, 2007 | 19.89 | 20.02 | 19.70 | 19.89 | 1,185,200 | +0.00(+0.00%) |
Aug 21, 2007 | 19.81 | 20.00 | 19.62 | 19.89 | 700,325 | +0.08(+0.41%) |
Aug 20, 2007 | 19.80 | 20.01 | 19.58 | 19.81 | 439,749 | -0.04(-0.18%) |
Aug 17, 2007 | 20.47 | 20.75 | 19.62 | 19.85 | 1,441,794 | -0.39(-1.92%) |
Aug 16, 2007 | 19.57 | 20.25 | 19.29 | 20.23 | 1,620,460 | +0.43(+2.19%) |
Aug 15, 2007 | 19.34 | 20.12 | 19.28 | 19.80 | 950,173 | +0.47(+2.43%) |
Aug 14, 2007 | 20.12 | 20.17 | 19.11 | 19.33 | 2,028,612 | -0.71(-3.52%) |
Aug 13, 2007 | 20.16 | 20.22 | 19.95 | 20.04 | 890,559 | -0.14(-0.67%) |
Aug 10, 2007 | 20.52 | 20.52 | 19.89 | 20.17 | 1,113,231 | -0.36(-1.76%) |
Aug 09, 2007 | 20.42 | 21.01 | 20.37 | 20.53 | 2,472,089 | -0.25(-1.22%) |
Aug 08, 2007 | 20.84 | 21.04 | 20.64 | 20.79 | 2,321,382 | +0.19(+0.92%) |
Aug 07, 2007 | 20.57 | 20.73 | 20.12 | 20.60 | 1,241,975 | -0.11(-0.52%) |
Aug 06, 2007 | 20.32 | 21.12 | 20.07 | 20.71 | 1,400,319 | +0.50(+2.46%) |
Aug 03, 2007 | 20.32 | 20.63 | 20.05 | 20.21 | 978,187 | -0.26(-1.28%) |
Aug 02, 2007 | 20.68 | 20.68 | 20.25 | 20.47 | 1,151,168 | -0.24(-1.18%) |
Aug 01, 2007 | 20.62 | 21.08 | 20.36 | 20.71 | 1,089,309 | +0.05(+0.22%) |
Jul 31, 2007 | 20.52 | 21.40 | 20.40 | 20.67 | 1,293,081 | +0.30(+1.46%) |
Jul 30, 2007 | 20.34 | 20.43 | 19.92 | 20.37 | 1,431,705 | -0.07(-0.35%) |
Jul 27, 2007 | 20.57 | 20.63 | 20.13 | 20.44 | 1,294,053 | -0.18(-0.88%) |
Jul 26, 2007 | 20.89 | 21.25 | 20.44 | 20.62 | 1,290,986 | -0.72(-3.39%) |
Jul 25, 2007 | 21.07 | 21.56 | 20.91 | 21.35 | 1,353,497 | +0.35(+1.68%) |
Jul 24, 2007 | 20.98 | 21.16 | 20.85 | 20.99 | 948,293 | -0.01(-0.04%) |
Jul 23, 2007 | 21.12 | 21.19 | 20.93 | 21.00 | 759,718 | +0.03(+0.13%) |
Jul 20, 2007 | 21.20 | 21.22 | 20.90 | 20.98 | 1,740,846 | -0.40(-1.86%) |
Jul 19, 2007 | 21.47 | 21.59 | 21.24 | 21.37 | 1,291,156 | -0.05(-0.21%) |
Jul 18, 2007 | 21.37 | 21.43 | 21.24 | 21.42 | 1,342,905 | +0.05(+0.25%) |
Jul 17, 2007 | 21.55 | 21.61 | 21.36 | 21.37 | 1,144,388 | -0.21(-0.96%) |
Jul 16, 2007 | 21.72 | 21.81 | 21.53 | 21.57 | 1,435,490 | -0.37(-1.69%) |
Jul 13, 2007 | 21.83 | 22.01 | 21.80 | 21.94 | 989,989 | -0.02(-0.08%) |
Jul 12, 2007 | 21.58 | 22.00 | 21.51 | 21.96 | 988,330 | +0.33(+1.50%) |
Jul 11, 2007 | 21.87 | 21.88 | 21.45 | 21.64 | 1,681,135 | -0.24(-1.07%) |
Jul 10, 2007 | 22.31 | 22.39 | 21.83 | 21.87 | 1,273,847 | -0.50(-2.22%) |
Jul 09, 2007 | 22.44 | 22.47 | 22.29 | 22.37 | 765,335 | -0.08(-0.36%) |
Jul 06, 2007 | 22.32 | 22.47 | 22.28 | 22.45 | 638,389 | +0.14(+0.65%) |
Jul 05, 2007 | 22.28 | 22.40 | 22.11 | 22.31 | 1,235,081 | -0.05(-0.20%) |
Jul 03, 2007 | 22.31 | 22.40 | 22.11 | 22.35 | 934,578 | +0.06(+0.28%) |