Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 19.59 | 19.72 | 19.25 | 19.31 | 959,446 | -0.25(-1.26%) |
Sep 27, 2007 | 19.77 | 19.77 | 19.49 | 19.56 | 1,502,917 | -0.03(-0.15%) |
Sep 26, 2007 | 19.97 | 19.97 | 19.29 | 19.59 | 1,072,152 | -0.19(-0.98%) |
Sep 25, 2007 | 19.79 | 19.84 | 19.29 | 19.78 | 1,317,836 | -0.25(-1.23%) |
Sep 24, 2007 | 20.42 | 20.42 | 19.81 | 20.03 | 980,185 | -0.29(-1.42%) |
Sep 21, 2007 | 20.10 | 20.41 | 19.98 | 20.32 | 1,618,343 | +0.38(+1.89%) |
Sep 20, 2007 | 20.02 | 20.14 | 19.73 | 19.94 | 1,127,740 | -0.18(-0.91%) |
Sep 19, 2007 | 20.08 | 20.35 | 19.91 | 20.12 | 1,487,108 | +0.22(+1.09%) |
Sep 18, 2007 | 19.31 | 19.95 | 19.09 | 19.91 | 1,454,469 | +0.66(+3.42%) |
Sep 17, 2007 | 19.47 | 19.47 | 19.22 | 19.25 | 1,150,349 | -0.25(-1.30%) |
Sep 14, 2007 | 19.49 | 19.57 | 19.18 | 19.50 | 880,059 | +0.01(+0.06%) |
Sep 13, 2007 | 19.57 | 19.68 | 19.41 | 19.49 | 1,293,654 | +0.05(+0.24%) |
Sep 12, 2007 | 19.01 | 19.61 | 19.01 | 19.44 | 1,954,251 | +0.35(+1.85%) |
Sep 11, 2007 | 18.90 | 19.09 | 18.69 | 19.09 | 1,617,833 | +0.19(+1.00%) |
Sep 10, 2007 | 18.74 | 19.10 | 18.55 | 18.90 | 2,065,767 | +0.18(+0.94%) |
Sep 07, 2007 | 18.71 | 18.91 | 18.52 | 18.72 | 1,270,535 | -0.17(-0.90%) |
Sep 06, 2007 | 19.32 | 19.52 | 18.82 | 18.89 | 1,761,818 | -0.34(-1.77%) |
Sep 05, 2007 | 19.00 | 19.31 | 18.75 | 19.24 | 4,922,441 | +0.06(+0.34%) |
Sep 04, 2007 | 18.59 | 19.47 | 18.53 | 19.17 | 2,038,058 | +0.65(+3.49%) |
Aug 31, 2007 | 18.47 | 18.70 | 18.40 | 18.52 | 1,274,955 | +0.31(+1.71%) |
Aug 30, 2007 | 18.29 | 18.41 | 18.10 | 18.21 | 2,399,466 | -0.32(-1.71%) |
Aug 29, 2007 | 18.35 | 18.71 | 18.18 | 18.53 | 1,477,758 | +0.48(+2.64%) |
Aug 28, 2007 | 18.18 | 18.33 | 17.95 | 18.05 | 1,715,070 | -0.24(-1.32%) |
Aug 27, 2007 | 18.53 | 18.58 | 18.12 | 18.29 | 1,034,923 | -0.19(-1.02%) |
Aug 24, 2007 | 17.71 | 18.48 | 17.71 | 18.48 | 1,375,931 | +0.72(+4.07%) |
Aug 23, 2007 | 17.87 | 17.89 | 17.45 | 17.76 | 1,463,478 | +0.14(+0.80%) |
Aug 22, 2007 | 17.43 | 17.72 | 17.31 | 17.62 | 1,644,182 | +0.43(+2.50%) |
Aug 21, 2007 | 17.45 | 17.55 | 17.11 | 17.19 | 1,285,665 | -0.33(-1.88%) |
Aug 20, 2007 | 17.59 | 17.76 | 17.12 | 17.52 | 1,456,339 | -0.05(-0.30%) |
Aug 17, 2007 | 18.01 | 18.15 | 17.07 | 17.57 | 2,217,412 | +0.47(+2.75%) |
Aug 16, 2007 | 17.13 | 17.39 | 16.28 | 17.10 | 3,298,052 | -0.32(-1.86%) |
Aug 15, 2007 | 18.28 | 18.40 | 17.31 | 17.42 | 2,516,408 | -0.34(-1.89%) |
Aug 14, 2007 | 18.82 | 18.82 | 17.74 | 17.76 | 2,596,149 | -0.92(-4.91%) |
Aug 13, 2007 | 18.59 | 19.58 | 18.59 | 18.68 | 3,374,042 | +0.12(+0.63%) |
Aug 10, 2007 | 17.06 | 18.95 | 17.02 | 18.56 | 5,260,976 | +1.29(+7.46%) |
Aug 09, 2007 | 18.20 | 17.97 | 16.76 | 17.27 | 5,296,164 | -0.93(-5.11%) |
Aug 08, 2007 | 18.34 | 18.75 | 17.36 | 18.20 | 4,547,511 | -0.42(-2.27%) |
Aug 07, 2007 | 18.36 | 18.81 | 18.11 | 18.62 | 2,562,150 | +0.26(+1.44%) |
Aug 06, 2007 | 18.82 | 19.03 | 17.82 | 18.36 | 3,566,171 | -0.62(-3.25%) |
Aug 03, 2007 | 18.89 | 19.79 | 18.77 | 18.98 | 2,972,369 | -0.82(-4.13%) |
Aug 02, 2007 | 19.65 | 20.12 | 19.53 | 19.79 | 3,866,949 | +0.35(+1.82%) |
Aug 01, 2007 | 19.41 | 21.62 | 18.84 | 19.44 | 5,983,450 | +0.40(+2.10%) |
Jul 31, 2007 | 19.18 | 19.53 | 18.94 | 19.04 | 2,058,628 | -0.01(-0.06%) |
Jul 30, 2007 | 19.04 | 19.27 | 18.58 | 19.05 | 2,110,476 | +0.15(+0.78%) |
Jul 27, 2007 | 19.28 | 19.58 | 18.91 | 18.91 | 1,758,588 | -0.41(-2.13%) |
Jul 26, 2007 | 19.85 | 19.87 | 18.98 | 19.32 | 2,038,810 | -0.56(-2.84%) |
Jul 25, 2007 | 20.03 | 20.12 | 19.41 | 19.88 | 2,810,453 | -0.12(-0.59%) |
Jul 24, 2007 | 20.54 | 20.61 | 19.85 | 20.00 | 1,957,496 | -0.77(-3.71%) |
Jul 23, 2007 | 21.37 | 21.62 | 20.59 | 20.77 | 2,142,732 | -0.16(-0.79%) |
Jul 20, 2007 | 21.01 | 21.08 | 20.57 | 20.94 | 1,814,679 | -0.07(-0.34%) |
Jul 19, 2007 | 20.74 | 21.12 | 20.66 | 21.01 | 1,413,160 | +0.25(+1.22%) |
Jul 18, 2007 | 20.62 | 20.89 | 20.21 | 20.75 | 2,447,756 | +0.02(+0.11%) |
Jul 17, 2007 | 21.08 | 21.21 | 20.67 | 20.73 | 1,045,803 | -0.20(-0.96%) |
Jul 16, 2007 | 21.45 | 21.45 | 20.80 | 20.93 | 1,519,576 | -0.42(-1.98%) |
Jul 13, 2007 | 21.31 | 21.47 | 21.19 | 21.35 | 910,148 | -0.08(-0.36%) |
Jul 12, 2007 | 21.25 | 21.44 | 21.05 | 21.43 | 1,534,706 | +0.33(+1.56%) |
Jul 11, 2007 | 21.09 | 21.29 | 20.85 | 21.10 | 1,937,422 | -0.21(-0.97%) |
Jul 10, 2007 | 21.34 | 21.44 | 21.12 | 21.31 | 1,592,844 | +0.09(+0.42%) |
Jul 09, 2007 | 21.42 | 21.42 | 21.01 | 21.22 | 961,316 | -0.04(-0.17%) |
Jul 06, 2007 | 21.18 | 21.38 | 20.99 | 21.25 | 1,520,596 | +0.31(+1.49%) |
Jul 05, 2007 | 21.10 | 21.12 | 20.72 | 20.94 | 2,054,718 | -0.14(-0.64%) |
Jul 03, 2007 | 21.18 | 21.18 | 20.99 | 21.08 | 697,145 | -0.03(-0.14%) |