Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 19.80 | 19.94 | 19.47 | 19.53 | 948,979 | -0.25(-1.26%) |
Sep 27, 2007 | 19.99 | 19.99 | 19.70 | 19.78 | 1,486,521 | -0.03(-0.15%) |
Sep 26, 2007 | 20.19 | 20.19 | 19.50 | 19.80 | 1,060,456 | -0.20(-0.98%) |
Sep 25, 2007 | 20.01 | 20.06 | 19.50 | 20.00 | 1,303,459 | -0.25(-1.23%) |
Sep 24, 2007 | 20.64 | 20.64 | 20.03 | 20.25 | 969,492 | -0.29(-1.42%) |
Sep 21, 2007 | 20.32 | 20.64 | 20.20 | 20.54 | 1,600,688 | +0.38(+1.89%) |
Sep 20, 2007 | 20.25 | 20.36 | 19.95 | 20.16 | 1,115,437 | -0.18(-0.91%) |
Sep 19, 2007 | 20.30 | 20.58 | 20.13 | 20.35 | 1,470,884 | +0.22(+1.09%) |
Sep 18, 2007 | 19.52 | 20.17 | 19.31 | 20.13 | 1,438,602 | +0.67(+3.42%) |
Sep 17, 2007 | 19.69 | 19.69 | 19.43 | 19.46 | 1,137,800 | -0.26(-1.30%) |
Sep 14, 2007 | 19.70 | 19.79 | 19.39 | 19.72 | 870,458 | +0.01(+0.06%) |
Sep 13, 2007 | 19.79 | 19.89 | 19.62 | 19.70 | 1,279,542 | +0.05(+0.24%) |
Sep 12, 2007 | 19.22 | 19.83 | 19.22 | 19.66 | 1,932,932 | +0.36(+1.85%) |
Sep 11, 2007 | 19.11 | 19.30 | 18.89 | 19.30 | 1,600,184 | +0.19(+1.00%) |
Sep 10, 2007 | 18.94 | 19.31 | 18.75 | 19.11 | 2,043,232 | +0.18(+0.94%) |
Sep 07, 2007 | 18.91 | 19.12 | 18.73 | 18.93 | 1,256,675 | -0.17(-0.90%) |
Sep 06, 2007 | 19.53 | 19.74 | 19.03 | 19.10 | 1,742,598 | -0.34(-1.77%) |
Sep 05, 2007 | 19.21 | 19.53 | 18.96 | 19.45 | 4,868,741 | +0.07(+0.34%) |
Sep 04, 2007 | 18.79 | 19.69 | 18.73 | 19.38 | 2,015,825 | +0.65(+3.49%) |
Aug 31, 2007 | 18.68 | 18.91 | 18.60 | 18.73 | 1,261,046 | +0.32(+1.71%) |
Aug 30, 2007 | 18.50 | 18.61 | 18.30 | 18.41 | 2,373,290 | -0.32(-1.71%) |
Aug 29, 2007 | 18.56 | 18.91 | 18.38 | 18.73 | 1,461,637 | +0.48(+2.64%) |
Aug 28, 2007 | 18.38 | 18.53 | 18.15 | 18.25 | 1,696,360 | -0.24(-1.32%) |
Aug 27, 2007 | 18.73 | 18.78 | 18.32 | 18.50 | 1,023,633 | -0.19(-1.02%) |
Aug 24, 2007 | 17.90 | 18.69 | 17.90 | 18.69 | 1,360,921 | +0.73(+4.07%) |
Aug 23, 2007 | 18.06 | 18.09 | 17.65 | 17.96 | 1,447,513 | +0.14(+0.80%) |
Aug 22, 2007 | 17.62 | 17.92 | 17.50 | 17.81 | 1,626,245 | +0.43(+2.50%) |
Aug 21, 2007 | 17.64 | 17.74 | 17.30 | 17.38 | 1,271,639 | -0.33(-1.88%) |
Aug 20, 2007 | 17.78 | 17.96 | 17.31 | 17.71 | 1,440,451 | -0.05(-0.30%) |
Aug 17, 2007 | 18.21 | 18.35 | 17.25 | 17.77 | 2,193,222 | +0.48(+2.75%) |
Aug 16, 2007 | 17.32 | 17.59 | 16.46 | 17.29 | 3,262,074 | -0.33(-1.86%) |
Aug 15, 2007 | 18.48 | 18.60 | 17.50 | 17.62 | 2,488,956 | -0.34(-1.89%) |
Aug 14, 2007 | 19.03 | 19.03 | 17.94 | 17.96 | 2,567,827 | -0.93(-4.91%) |
Aug 13, 2007 | 18.79 | 19.79 | 18.79 | 18.88 | 3,337,234 | +0.12(+0.63%) |
Aug 10, 2007 | 17.25 | 19.16 | 17.21 | 18.76 | 5,203,583 | +1.30(+7.46%) |
Aug 09, 2007 | 18.40 | 18.16 | 16.94 | 17.46 | 5,238,388 | -0.94(-5.11%) |
Aug 08, 2007 | 18.54 | 18.96 | 17.55 | 18.40 | 4,497,901 | -0.43(-2.27%) |
Aug 07, 2007 | 18.56 | 19.01 | 18.31 | 18.83 | 2,534,199 | +0.27(+1.44%) |
Aug 06, 2007 | 19.03 | 19.24 | 18.02 | 18.56 | 3,527,267 | -0.62(-3.25%) |
Aug 03, 2007 | 19.10 | 20.01 | 18.97 | 19.19 | 2,939,943 | -0.83(-4.13%) |
Aug 02, 2007 | 19.86 | 20.34 | 19.75 | 20.01 | 3,824,764 | +0.36(+1.82%) |
Aug 01, 2007 | 19.63 | 21.86 | 19.05 | 19.66 | 5,918,176 | +0.40(+2.10%) |
Jul 31, 2007 | 19.39 | 19.75 | 19.14 | 19.25 | 2,036,170 | -0.01(-0.06%) |
Jul 30, 2007 | 19.25 | 19.48 | 18.78 | 19.26 | 2,087,452 | +0.15(+0.78%) |
Jul 27, 2007 | 19.49 | 19.80 | 19.12 | 19.12 | 1,739,403 | -0.42(-2.13%) |
Jul 26, 2007 | 20.07 | 20.08 | 19.19 | 19.53 | 2,016,568 | -0.57(-2.84%) |
Jul 25, 2007 | 20.25 | 20.34 | 19.62 | 20.10 | 2,779,794 | -0.12(-0.59%) |
Jul 24, 2007 | 20.76 | 20.84 | 20.07 | 20.22 | 1,936,142 | -0.78(-3.71%) |
Jul 23, 2007 | 21.61 | 21.86 | 20.82 | 21.00 | 2,119,357 | -0.17(-0.79%) |
Jul 20, 2007 | 21.24 | 21.32 | 20.80 | 21.17 | 1,794,883 | -0.07(-0.34%) |
Jul 19, 2007 | 20.96 | 21.35 | 20.89 | 21.24 | 1,397,744 | +0.26(+1.22%) |
Jul 18, 2007 | 20.85 | 21.12 | 20.43 | 20.98 | 2,421,053 | +0.02(+0.11%) |
Jul 17, 2007 | 21.32 | 21.44 | 20.89 | 20.96 | 1,034,394 | -0.20(-0.96%) |
Jul 16, 2007 | 21.68 | 21.68 | 21.03 | 21.16 | 1,502,999 | -0.43(-1.98%) |
Jul 13, 2007 | 21.55 | 21.71 | 21.43 | 21.59 | 900,219 | -0.08(-0.36%) |
Jul 12, 2007 | 21.48 | 21.67 | 21.29 | 21.67 | 1,517,964 | +0.33(+1.56%) |
Jul 11, 2007 | 21.33 | 21.52 | 21.08 | 21.33 | 1,916,286 | -0.21(-0.97%) |
Jul 10, 2007 | 21.57 | 21.68 | 21.36 | 21.54 | 1,575,467 | +0.09(+0.42%) |
Jul 09, 2007 | 21.66 | 21.66 | 21.24 | 21.45 | 950,829 | -0.04(-0.17%) |
Jul 06, 2007 | 21.41 | 21.61 | 21.23 | 21.49 | 1,504,008 | +0.32(+1.49%) |
Jul 05, 2007 | 21.33 | 21.35 | 20.95 | 21.17 | 2,032,302 | -0.14(-0.64%) |
Jul 03, 2007 | 21.41 | 21.41 | 21.22 | 21.31 | 689,540 | -0.03(-0.14%) |