Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 22.27 | 22.27 | 21.84 | 22.20 | 753,798 | -0.12(-0.53%) |
Sep 27, 2007 | 21.99 | 22.37 | 21.92 | 22.32 | 685,497 | +0.51(+2.33%) |
Sep 26, 2007 | 21.37 | 21.99 | 21.27 | 21.81 | 531,863 | +0.54(+2.54%) |
Sep 25, 2007 | 21.25 | 21.37 | 20.88 | 21.27 | 339,555 | -0.15(-0.71%) |
Sep 24, 2007 | 21.23 | 21.57 | 21.14 | 21.43 | 635,823 | +0.16(+0.74%) |
Sep 21, 2007 | 21.69 | 21.88 | 21.27 | 21.27 | 820,326 | -0.32(-1.49%) |
Sep 20, 2007 | 22.12 | 22.18 | 21.41 | 21.59 | 790,699 | -0.53(-2.40%) |
Sep 19, 2007 | 21.10 | 22.54 | 21.14 | 22.12 | 1,175,493 | +1.01(+4.81%) |
Sep 18, 2007 | 20.60 | 21.22 | 20.21 | 21.10 | 2,190,611 | +0.51(+2.46%) |
Sep 17, 2007 | 20.82 | 20.88 | 20.38 | 20.60 | 1,337,997 | -0.24(-1.14%) |
Sep 14, 2007 | 20.92 | 20.85 | 20.46 | 20.83 | 553,862 | -0.08(-0.40%) |
Sep 13, 2007 | 20.55 | 20.99 | 20.22 | 20.92 | 882,418 | +0.37(+1.78%) |
Sep 12, 2007 | 20.89 | 20.97 | 20.42 | 20.55 | 974,669 | -0.46(-2.17%) |
Sep 11, 2007 | 20.55 | 21.13 | 19.95 | 21.01 | 872,306 | +0.46(+2.25%) |
Sep 10, 2007 | 21.03 | 21.03 | 20.31 | 20.55 | 740,670 | -0.23(-1.09%) |
Sep 07, 2007 | 21.58 | 21.58 | 20.72 | 20.77 | 662,257 | -0.56(-2.62%) |
Sep 06, 2007 | 21.74 | 22.19 | 21.14 | 21.33 | 915,593 | -0.41(-1.89%) |
Sep 05, 2007 | 22.35 | 22.42 | 21.63 | 21.74 | 757,701 | -0.83(-3.70%) |
Sep 04, 2007 | 21.93 | 22.84 | 21.78 | 22.58 | 1,077,565 | +0.59(+2.69%) |
Aug 31, 2007 | 21.42 | 22.02 | 21.33 | 21.98 | 1,739,999 | +0.91(+4.31%) |
Aug 30, 2007 | 20.84 | 21.39 | 20.84 | 21.08 | 924,286 | -0.01(-0.05%) |
Aug 29, 2007 | 21.04 | 21.10 | 20.61 | 21.09 | 1,261,180 | +0.12(+0.59%) |
Aug 28, 2007 | 21.71 | 21.68 | 20.92 | 20.96 | 1,325,046 | -0.75(-3.45%) |
Aug 27, 2007 | 21.86 | 22.05 | 21.63 | 21.71 | 938,478 | -0.26(-1.18%) |
Aug 24, 2007 | 21.61 | 22.08 | 21.56 | 21.97 | 703,415 | +0.29(+1.33%) |
Aug 23, 2007 | 21.66 | 21.84 | 21.49 | 21.68 | 974,669 | +0.20(+0.92%) |
Aug 22, 2007 | 21.31 | 21.58 | 21.13 | 21.49 | 1,248,052 | +0.30(+1.41%) |
Aug 21, 2007 | 20.66 | 21.28 | 20.55 | 21.19 | 1,031,794 | +0.48(+2.31%) |
Aug 20, 2007 | 19.95 | 20.73 | 19.86 | 20.71 | 955,687 | +0.77(+3.84%) |
Aug 17, 2007 | 20.84 | 21.18 | 19.80 | 19.94 | 2,114,681 | +0.21(+1.06%) |
Aug 16, 2007 | 19.64 | 20.29 | 18.89 | 19.73 | 2,650,980 | -0.02(-0.09%) |
Aug 15, 2007 | 20.46 | 21.55 | 19.62 | 19.75 | 1,834,734 | -0.77(-3.76%) |
Aug 14, 2007 | 21.14 | 21.18 | 20.52 | 20.52 | 1,458,988 | -0.61(-2.91%) |
Aug 13, 2007 | 21.14 | 21.50 | 20.66 | 21.14 | 1,256,745 | -0.01(-0.03%) |
Aug 10, 2007 | 22.06 | 21.81 | 20.65 | 21.14 | 2,721,765 | -0.92(-4.16%) |
Aug 09, 2007 | 21.95 | 22.50 | 21.45 | 22.06 | 2,666,592 | +0.11(+0.51%) |
Aug 08, 2007 | 21.19 | 22.02 | 20.48 | 21.95 | 2,263,525 | +1.44(+7.01%) |
Aug 07, 2007 | 19.67 | 20.65 | 19.45 | 20.51 | 1,178,331 | +0.61(+3.06%) |
Aug 06, 2007 | 19.26 | 19.99 | 18.64 | 19.90 | 1,256,568 | +0.78(+4.07%) |
Aug 03, 2007 | 19.18 | 19.50 | 19.09 | 19.13 | 1,316,176 | -0.38(-1.94%) |
Aug 02, 2007 | 18.77 | 19.55 | 18.77 | 19.50 | 1,424,394 | +0.73(+3.90%) |
Aug 01, 2007 | 18.69 | 18.81 | 18.06 | 18.77 | 2,790,863 | +0.08(+0.45%) |
Jul 31, 2007 | 19.17 | 19.37 | 18.66 | 18.69 | 2,369,259 | -0.27(-1.40%) |
Jul 30, 2007 | 19.24 | 19.36 | 18.75 | 18.95 | 1,679,859 | -0.29(-1.52%) |
Jul 27, 2007 | 19.31 | 19.76 | 19.01 | 19.24 | 3,305,786 | -0.57(-2.87%) |
Jul 26, 2007 | 19.92 | 20.24 | 19.55 | 19.81 | 1,696,358 | -0.56(-2.74%) |
Jul 25, 2007 | 20.91 | 20.91 | 20.13 | 20.37 | 2,037,155 | -0.21(-1.04%) |
Jul 24, 2007 | 19.69 | 20.90 | 19.53 | 20.59 | 3,438,841 | +0.62(+3.11%) |
Jul 23, 2007 | 20.77 | 20.84 | 19.74 | 19.97 | 2,134,373 | -0.76(-3.67%) |
Jul 20, 2007 | 21.30 | 21.35 | 20.42 | 20.73 | 1,221,973 | -0.61(-2.88%) |
Jul 19, 2007 | 21.44 | 21.71 | 21.31 | 21.34 | 805,424 | +0.06(+0.26%) |
Jul 18, 2007 | 21.28 | 21.39 | 20.78 | 21.28 | 987,620 | -0.23(-1.07%) |
Jul 17, 2007 | 21.79 | 22.23 | 21.49 | 21.52 | 612,938 | -0.20(-0.91%) |
Jul 16, 2007 | 22.10 | 22.35 | 21.71 | 21.71 | 739,429 | -0.54(-2.43%) |
Jul 13, 2007 | 22.23 | 22.25 | 21.90 | 22.25 | 731,977 | +0.02(+0.08%) |
Jul 12, 2007 | 22.04 | 22.30 | 21.86 | 22.24 | 762,137 | +0.38(+1.73%) |
Jul 11, 2007 | 21.62 | 21.86 | 21.37 | 21.86 | 782,006 | +0.15(+0.67%) |
Jul 10, 2007 | 22.43 | 22.55 | 21.67 | 21.71 | 768,701 | -0.92(-4.06%) |
Jul 09, 2007 | 22.90 | 22.90 | 22.36 | 22.63 | 549,781 | -0.16(-0.72%) |
Jul 06, 2007 | 22.38 | 22.85 | 21.99 | 22.80 | 731,445 | +0.38(+1.68%) |
Jul 05, 2007 | 22.36 | 22.72 | 22.29 | 22.42 | 1,609,961 | +0.26(+1.17%) |
Jul 03, 2007 | 22.32 | 22.54 | 22.07 | 22.16 | 549,249 | +0.08(+0.38%) |