Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 23.22 | 23.54 | 23.14 | 23.35 | 697,588 | +0.21(+0.90%) |
Sep 27, 2007 | 22.96 | 23.37 | 22.85 | 23.14 | 585,486 | +0.33(+1.43%) |
Sep 26, 2007 | 22.63 | 23.17 | 22.41 | 22.82 | 578,794 | +0.39(+1.75%) |
Sep 25, 2007 | 22.35 | 22.53 | 21.92 | 22.42 | 732,366 | -0.12(-0.52%) |
Sep 24, 2007 | 22.87 | 22.99 | 22.32 | 22.54 | 463,704 | -0.38(-1.64%) |
Sep 21, 2007 | 23.01 | 23.27 | 22.83 | 22.92 | 868,729 | +0.03(+0.15%) |
Sep 20, 2007 | 23.00 | 23.01 | 22.68 | 22.88 | 362,956 | -0.11(-0.47%) |
Sep 19, 2007 | 22.37 | 23.04 | 22.37 | 22.99 | 1,070,225 | +0.65(+2.92%) |
Sep 18, 2007 | 21.63 | 22.54 | 21.63 | 22.34 | 631,976 | +0.71(+3.29%) |
Sep 17, 2007 | 21.87 | 21.93 | 21.49 | 21.63 | 321,844 | -0.26(-1.19%) |
Sep 14, 2007 | 21.88 | 21.97 | 21.55 | 21.89 | 213,208 | +0.01(+0.04%) |
Sep 13, 2007 | 21.69 | 22.09 | 21.46 | 21.88 | 338,815 | +0.27(+1.24%) |
Sep 12, 2007 | 21.70 | 21.91 | 21.46 | 21.61 | 706,671 | -0.13(-0.62%) |
Sep 11, 2007 | 21.43 | 21.88 | 21.42 | 21.75 | 1,020,628 | +0.32(+1.48%) |
Sep 10, 2007 | 20.70 | 21.55 | 20.46 | 21.43 | 1,486,125 | +0.80(+3.89%) |
Sep 07, 2007 | 20.78 | 20.83 | 20.50 | 20.63 | 412,314 | -0.20(-0.96%) |
Sep 06, 2007 | 21.15 | 21.30 | 20.72 | 20.83 | 496,928 | -0.33(-1.54%) |
Sep 05, 2007 | 21.72 | 21.72 | 21.00 | 21.15 | 559,911 | -0.16(-0.75%) |
Sep 04, 2007 | 20.93 | 21.35 | 20.75 | 21.31 | 504,458 | +0.32(+1.51%) |
Aug 31, 2007 | 21.08 | 21.21 | 20.84 | 20.99 | 393,073 | +0.24(+1.17%) |
Aug 30, 2007 | 21.07 | 21.12 | 20.61 | 20.75 | 533,977 | -0.32(-1.51%) |
Aug 29, 2007 | 20.48 | 21.09 | 20.33 | 21.07 | 484,738 | +0.77(+3.79%) |
Aug 28, 2007 | 20.97 | 21.04 | 20.30 | 20.30 | 538,996 | -0.85(-4.00%) |
Aug 27, 2007 | 21.21 | 21.30 | 20.99 | 21.14 | 403,351 | -0.07(-0.32%) |
Aug 24, 2007 | 20.85 | 21.26 | 20.85 | 21.21 | 394,388 | +0.29(+1.40%) |
Aug 23, 2007 | 21.08 | 21.25 | 20.88 | 20.92 | 367,019 | -0.16(-0.75%) |
Aug 22, 2007 | 20.92 | 21.17 | 20.73 | 21.08 | 816,024 | +0.25(+1.21%) |
Aug 21, 2007 | 20.67 | 20.92 | 20.38 | 20.83 | 797,500 | +0.54(+2.64%) |
Aug 20, 2007 | 20.20 | 20.38 | 20.02 | 20.29 | 661,615 | +0.21(+1.04%) |
Aug 17, 2007 | 20.42 | 20.51 | 19.41 | 20.08 | 1,537,515 | +0.53(+2.70%) |
Aug 16, 2007 | 20.24 | 20.24 | 18.60 | 19.55 | 1,914,335 | +0.29(+1.52%) |
Aug 15, 2007 | 19.92 | 20.03 | 19.23 | 19.26 | 1,214,356 | -0.59(-2.99%) |
Aug 14, 2007 | 21.17 | 21.32 | 19.74 | 19.86 | 1,458,518 | -0.02(-0.08%) |
Aug 13, 2007 | 20.08 | 20.62 | 19.82 | 19.87 | 1,479,194 | -0.21(-1.04%) |
Aug 10, 2007 | 18.81 | 20.44 | 18.54 | 20.08 | 2,599,614 | +1.15(+6.05%) |
Aug 09, 2007 | 18.90 | 19.19 | 18.24 | 18.94 | 2,802,903 | -0.45(-2.33%) |
Aug 08, 2007 | 19.38 | 19.53 | 18.89 | 19.39 | 2,132,205 | +0.10(+0.52%) |
Aug 07, 2007 | 19.67 | 19.81 | 18.88 | 19.29 | 1,656,429 | -0.38(-1.96%) |
Aug 06, 2007 | 18.37 | 19.71 | 18.37 | 19.67 | 1,529,628 | +0.26(+1.34%) |
Aug 03, 2007 | 19.57 | 20.37 | 19.25 | 19.41 | 1,646,749 | -0.95(-4.68%) |
Aug 02, 2007 | 20.56 | 20.77 | 20.16 | 20.37 | 1,121,257 | -0.13(-0.61%) |
Aug 01, 2007 | 20.47 | 21.01 | 19.84 | 20.49 | 2,028,947 | +0.03(+0.16%) |
Jul 31, 2007 | 20.92 | 21.19 | 20.43 | 20.46 | 1,489,591 | -0.46(-2.20%) |
Jul 30, 2007 | 20.71 | 20.97 | 20.46 | 20.92 | 1,806,536 | -0.09(-0.44%) |
Jul 27, 2007 | 20.67 | 21.55 | 20.48 | 21.01 | 2,249,684 | -0.23(-1.06%) |
Jul 26, 2007 | 21.14 | 21.42 | 20.83 | 21.24 | 1,194,756 | -0.24(-1.13%) |
Jul 25, 2007 | 22.13 | 22.73 | 21.09 | 21.48 | 1,603,366 | +0.38(+1.78%) |
Jul 24, 2007 | 22.76 | 23.20 | 20.53 | 21.10 | 1,821,953 | -1.03(-4.65%) |
Jul 23, 2007 | 22.42 | 22.55 | 22.08 | 22.13 | 943,184 | -0.25(-1.12%) |
Jul 20, 2007 | 23.00 | 23.04 | 22.12 | 22.38 | 1,404,140 | -0.67(-2.90%) |
Jul 19, 2007 | 23.07 | 23.15 | 22.86 | 23.05 | 1,059,350 | +0.17(+0.73%) |
Jul 18, 2007 | 22.45 | 22.94 | 22.34 | 22.88 | 1,257,261 | +0.33(+1.48%) |
Jul 17, 2007 | 23.38 | 23.38 | 22.17 | 22.55 | 2,109,856 | -0.94(-3.99%) |
Jul 16, 2007 | 23.57 | 23.64 | 23.40 | 23.49 | 903,626 | -0.15(-0.64%) |
Jul 13, 2007 | 23.82 | 23.97 | 23.55 | 23.64 | 1,391,950 | -0.14(-0.60%) |
Jul 12, 2007 | 23.55 | 23.78 | 23.43 | 23.78 | 1,239,932 | +0.33(+1.43%) |
Jul 11, 2007 | 23.55 | 23.65 | 23.34 | 23.45 | 1,126,515 | -0.13(-0.57%) |
Jul 10, 2007 | 23.66 | 23.80 | 23.55 | 23.58 | 1,752,995 | -0.23(-0.95%) |
Jul 09, 2007 | 23.89 | 23.93 | 23.33 | 23.81 | 1,001,148 | -0.03(-0.11%) |
Jul 06, 2007 | 23.68 | 23.89 | 23.49 | 23.83 | 822,478 | +0.17(+0.71%) |
Jul 05, 2007 | 24.06 | 24.20 | 23.63 | 23.66 | 650,142 | -0.33(-1.39%) |
Jul 03, 2007 | 23.94 | 24.06 | 23.85 | 24.00 | 246,552 | +0.17(+0.70%) |