Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 21.42 | 21.50 | 21.35 | 21.42 | 12,683 | -0.04(-0.17%) |
Sep 27, 2007 | 21.37 | 21.48 | 21.36 | 21.45 | 5,185 | +0.17(+0.79%) |
Sep 26, 2007 | 21.26 | 21.35 | 21.21 | 21.28 | 13,323 | +0.12(+0.54%) |
Sep 25, 2007 | 21.00 | 21.18 | 20.97 | 21.17 | 10,317 | +0.19(+0.91%) |
Sep 24, 2007 | 21.04 | 21.18 | 20.97 | 20.98 | 9,692 | -0.14(-0.65%) |
Sep 21, 2007 | 21.15 | 21.21 | 21.11 | 21.11 | 46,606 | +0.06(+0.30%) |
Sep 20, 2007 | 21.13 | 21.13 | 21.05 | 21.05 | 7,446 | -0.13(-0.60%) |
Sep 19, 2007 | 22.12 | 22.12 | 21.09 | 21.18 | 23,887 | +0.11(+0.52%) |
Sep 18, 2007 | 20.66 | 21.89 | 20.63 | 21.07 | 12,221 | +0.57(+2.76%) |
Sep 17, 2007 | 20.56 | 20.56 | 20.47 | 20.50 | 7,400 | -0.22(-1.06%) |
Sep 14, 2007 | 20.61 | 20.72 | 20.61 | 20.72 | 5,045 | +0.04(+0.18%) |
Sep 13, 2007 | 20.80 | 20.80 | 19.89 | 20.69 | 2,574 | +0.07(+0.35%) |
Sep 12, 2007 | 20.90 | 20.90 | 20.59 | 20.61 | 10,615 | -0.05(-0.26%) |
Sep 11, 2007 | 20.51 | 20.69 | 20.47 | 20.67 | 6,885 | +0.30(+1.48%) |
Sep 10, 2007 | 20.77 | 20.77 | 20.21 | 20.37 | 9,158 | +0.03(+0.13%) |
Sep 07, 2007 | 20.56 | 20.56 | 20.34 | 20.34 | 10,631 | -0.48(-2.32%) |
Sep 06, 2007 | 20.90 | 20.90 | 20.71 | 20.82 | 6,365 | +0.08(+0.40%) |
Sep 05, 2007 | 20.95 | 20.95 | 20.71 | 20.74 | 16,754 | -0.17(-0.82%) |
Sep 04, 2007 | 20.78 | 21.01 | 20.59 | 20.91 | 52,713 | +0.33(+1.59%) |
Aug 31, 2007 | 21.07 | 21.07 | 20.49 | 20.59 | 8,858 | +0.26(+1.26%) |
Aug 30, 2007 | 18.92 | 20.49 | 18.92 | 20.33 | 32,554 | +0.16(+0.77%) |
Aug 29, 2007 | 20.10 | 20.18 | 19.89 | 20.18 | 10,424 | +0.36(+1.79%) |
Aug 28, 2007 | 20.09 | 20.15 | 19.82 | 19.82 | 5,841 | -0.47(-2.29%) |
Aug 27, 2007 | 20.49 | 20.49 | 20.21 | 20.28 | 28,054 | -0.06(-0.31%) |
Aug 24, 2007 | 19.93 | 20.35 | 19.93 | 20.35 | 17,876 | +0.30(+1.50%) |
Aug 23, 2007 | 20.39 | 20.39 | 20.01 | 20.05 | 5,657 | -0.09(-0.45%) |
Aug 22, 2007 | 20.08 | 20.14 | 20.04 | 20.14 | 4,914 | +0.27(+1.38%) |
Aug 21, 2007 | 19.61 | 19.91 | 19.58 | 19.87 | 6,500 | +0.14(+0.69%) |
Aug 20, 2007 | 19.68 | 19.75 | 19.55 | 19.73 | 17,573 | +0.07(+0.37%) |
Aug 17, 2007 | 19.60 | 19.69 | 19.35 | 19.66 | 5,757 | +0.36(+1.84%) |
Aug 16, 2007 | 19.70 | 19.70 | 18.92 | 19.30 | 37,673 | -0.20(-1.03%) |
Aug 15, 2007 | 19.81 | 19.91 | 19.49 | 19.50 | 26,014 | -0.35(-1.75%) |
Aug 14, 2007 | 20.00 | 20.13 | 19.85 | 19.85 | 10,470 | -0.30(-1.49%) |
Aug 13, 2007 | 20.23 | 20.31 | 20.15 | 20.15 | 1,973 | -0.05(-0.27%) |
Aug 10, 2007 | 20.00 | 20.29 | 19.92 | 20.20 | 12,783 | -0.16(-0.76%) |
Aug 09, 2007 | 20.38 | 20.70 | 20.35 | 20.36 | 38,922 | -0.32(-1.54%) |
Aug 08, 2007 | 20.73 | 20.83 | 20.52 | 20.68 | 85,461 | +0.29(+1.43%) |
Aug 07, 2007 | 20.13 | 20.47 | 20.11 | 20.39 | 40,933 | +0.22(+1.09%) |
Aug 06, 2007 | 19.96 | 20.18 | 19.91 | 20.17 | 17,911 | +0.25(+1.23%) |
Aug 03, 2007 | 20.00 | 20.41 | 19.92 | 19.92 | 17,641 | -0.46(-2.24%) |
Aug 02, 2007 | 20.12 | 20.43 | 20.12 | 20.38 | 3,529 | +0.21(+1.04%) |
Aug 01, 2007 | 20.13 | 20.17 | 19.85 | 20.17 | 9,619 | +0.11(+0.55%) |
Jul 31, 2007 | 20.54 | 20.54 | 20.06 | 20.06 | 5,224 | -0.33(-1.64%) |
Jul 30, 2007 | 20.19 | 20.42 | 20.14 | 20.39 | 4,837 | +0.23(+1.12%) |
Jul 27, 2007 | 20.38 | 20.46 | 20.07 | 20.17 | 6,862 | -0.14(-0.67%) |
Jul 26, 2007 | 20.63 | 20.65 | 20.13 | 20.30 | 18,020 | -0.59(-2.84%) |
Jul 25, 2007 | 20.89 | 20.90 | 20.75 | 20.90 | 10,092 | +0.07(+0.33%) |
Jul 24, 2007 | 20.86 | 21.18 | 20.75 | 20.83 | 36,697 | -0.31(-1.45%) |
Jul 23, 2007 | 21.40 | 21.40 | 21.13 | 21.13 | 5,358 | +0.01(+0.04%) |
Jul 20, 2007 | 21.32 | 21.32 | 21.08 | 21.12 | 4,019 | -0.20(-0.94%) |
Jul 19, 2007 | 21.24 | 21.36 | 21.22 | 21.32 | 71,722 | +0.29(+1.39%) |
Jul 18, 2007 | 21.08 | 21.08 | 20.98 | 21.03 | 10,127 | -0.13(-0.60%) |
Jul 17, 2007 | 21.10 | 21.19 | 21.07 | 21.16 | 10,995 | +0.14(+0.67%) |
Jul 16, 2007 | 21.04 | 21.08 | 20.99 | 21.02 | 3,785 | -0.02(-0.11%) |
Jul 13, 2007 | 21.07 | 21.49 | 20.95 | 21.04 | 18,610 | +0.05(+0.24%) |
Jul 12, 2007 | 20.76 | 21.00 | 20.73 | 20.99 | 5,517 | +0.35(+1.70%) |
Jul 11, 2007 | 20.53 | 20.64 | 20.53 | 20.64 | 2,302 | +0.15(+0.73%) |
Jul 10, 2007 | 20.56 | 20.56 | 20.49 | 20.49 | 2,493 | -0.22(-1.07%) |
Jul 09, 2007 | 20.72 | 20.73 | 20.64 | 20.71 | 8,610 | +0.11(+0.53%) |
Jul 06, 2007 | 20.54 | 20.61 | 20.51 | 20.60 | 6,446 | +0.08(+0.40%) |
Jul 05, 2007 | 20.43 | 20.52 | 20.43 | 20.52 | 877 | +0.12(+0.59%) |
Jul 03, 2007 | 20.50 | 20.50 | 20.40 | 20.40 | 515 | +0.03(+0.16%) |