Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 23.43 | 23.61 | 23.29 | 23.55 | 292,167 | +0.14(+0.60%) |
Sep 27, 2007 | 22.32 | 23.49 | 22.32 | 23.41 | 509,833 | +0.27(+1.17%) |
Sep 26, 2007 | 22.52 | 23.25 | 22.39 | 23.14 | 401,417 | +0.66(+2.93%) |
Sep 25, 2007 | 22.35 | 22.53 | 22.33 | 22.49 | 320,244 | +0.07(+0.32%) |
Sep 24, 2007 | 22.57 | 22.60 | 22.34 | 22.41 | 165,403 | -0.16(-0.70%) |
Sep 21, 2007 | 22.57 | 22.73 | 22.52 | 22.57 | 222,669 | +0.23(+1.01%) |
Sep 20, 2007 | 22.77 | 22.84 | 22.30 | 22.35 | 516,505 | -0.18(-0.80%) |
Sep 19, 2007 | 22.59 | 22.61 | 22.35 | 22.53 | 388,351 | +0.03(+0.11%) |
Sep 18, 2007 | 21.95 | 22.52 | 21.91 | 22.50 | 465,910 | +0.59(+2.69%) |
Sep 17, 2007 | 21.75 | 21.99 | 21.62 | 21.91 | 251,580 | +0.27(+1.25%) |
Sep 14, 2007 | 21.70 | 21.76 | 21.56 | 21.64 | 334,977 | -0.04(-0.18%) |
Sep 13, 2007 | 21.70 | 21.82 | 21.62 | 21.68 | 253,526 | +0.07(+0.32%) |
Sep 12, 2007 | 21.75 | 21.81 | 21.53 | 21.61 | 353,325 | -0.08(-0.35%) |
Sep 11, 2007 | 21.57 | 21.83 | 21.50 | 21.69 | 461,463 | +0.36(+1.67%) |
Sep 10, 2007 | 21.47 | 21.52 | 21.15 | 21.33 | 647,160 | -0.14(-0.67%) |
Sep 07, 2007 | 21.56 | 21.74 | 21.39 | 21.48 | 590,728 | -0.27(-1.24%) |
Sep 06, 2007 | 22.00 | 22.06 | 21.67 | 21.75 | 356,104 | -0.21(-0.97%) |
Sep 05, 2007 | 22.05 | 22.32 | 21.93 | 21.96 | 564,319 | -0.40(-1.80%) |
Sep 04, 2007 | 22.24 | 22.40 | 22.14 | 22.36 | 224,337 | +0.20(+0.91%) |
Aug 31, 2007 | 22.30 | 22.30 | 21.90 | 22.16 | 491,763 | +0.29(+1.35%) |
Aug 30, 2007 | 21.92 | 22.10 | 21.80 | 21.86 | 541,802 | -0.31(-1.40%) |
Aug 29, 2007 | 22.19 | 22.26 | 21.77 | 22.17 | 359,996 | -0.04(-0.18%) |
Aug 28, 2007 | 22.45 | 22.81 | 22.08 | 22.21 | 1,051,079 | -0.72(-3.15%) |
Aug 27, 2007 | 22.90 | 23.02 | 22.75 | 22.94 | 346,097 | +0.01(+0.03%) |
Aug 24, 2007 | 22.80 | 22.93 | 22.65 | 22.93 | 281,881 | +0.22(+0.97%) |
Aug 23, 2007 | 22.73 | 22.80 | 22.41 | 22.71 | 399,749 | +0.36(+1.63%) |
Aug 22, 2007 | 22.57 | 22.62 | 22.20 | 22.35 | 309,958 | +0.02(+0.10%) |
Aug 21, 2007 | 21.94 | 22.32 | 21.92 | 22.32 | 432,274 | +0.20(+0.91%) |
Aug 20, 2007 | 22.56 | 22.64 | 21.93 | 22.12 | 613,245 | -0.32(-1.43%) |
Aug 17, 2007 | 22.25 | 22.58 | 21.89 | 22.44 | 862,880 | +1.04(+4.86%) |
Aug 16, 2007 | 20.32 | 21.47 | 20.11 | 21.40 | 1,575,924 | +0.97(+4.75%) |
Aug 15, 2007 | 20.28 | 20.69 | 20.14 | 20.43 | 654,944 | -0.17(-0.82%) |
Aug 14, 2007 | 21.20 | 21.20 | 19.91 | 20.60 | 2,087,147 | -0.68(-3.18%) |
Aug 13, 2007 | 22.38 | 22.44 | 21.15 | 21.28 | 584,334 | -0.78(-3.52%) |
Aug 10, 2007 | 21.57 | 22.09 | 21.56 | 22.05 | 498,435 | +0.18(+0.82%) |
Aug 09, 2007 | 22.16 | 22.28 | 21.82 | 21.87 | 1,278,753 | -0.85(-3.72%) |
Aug 08, 2007 | 22.59 | 22.85 | 22.53 | 22.72 | 698,310 | +0.46(+2.05%) |
Aug 07, 2007 | 22.40 | 22.58 | 22.17 | 22.26 | 843,699 | -0.37(-1.64%) |
Aug 06, 2007 | 22.16 | 22.63 | 22.00 | 22.63 | 207,380 | +0.44(+1.96%) |
Aug 03, 2007 | 22.22 | 22.54 | 22.14 | 22.20 | 594,342 | -0.34(-1.52%) |
Aug 02, 2007 | 22.47 | 22.64 | 22.37 | 22.54 | 338,591 | +0.31(+1.39%) |
Aug 01, 2007 | 22.26 | 22.39 | 21.81 | 22.23 | 829,521 | -0.26(-1.14%) |
Jul 31, 2007 | 22.84 | 22.86 | 22.44 | 22.49 | 528,180 | -0.09(-0.41%) |
Jul 30, 2007 | 22.86 | 22.86 | 22.44 | 22.58 | 597,400 | -0.34(-1.48%) |
Jul 27, 2007 | 23.01 | 23.19 | 22.81 | 22.92 | 591,006 | -0.27(-1.15%) |
Jul 26, 2007 | 23.61 | 23.65 | 22.99 | 23.18 | 1,512,820 | -0.74(-3.08%) |
Jul 25, 2007 | 23.89 | 24.07 | 23.56 | 23.92 | 366,390 | +0.08(+0.32%) |
Jul 24, 2007 | 23.96 | 24.18 | 23.84 | 23.85 | 504,273 | -0.18(-0.76%) |
Jul 23, 2007 | 24.15 | 24.18 | 23.94 | 24.03 | 190,145 | -0.07(-0.28%) |
Jul 20, 2007 | 24.23 | 24.32 | 24.07 | 24.10 | 306,622 | -0.12(-0.49%) |
Jul 19, 2007 | 24.12 | 24.27 | 24.05 | 24.22 | 153,450 | +0.09(+0.36%) |
Jul 18, 2007 | 24.05 | 24.13 | 23.96 | 24.13 | 255,194 | +0.05(+0.19%) |
Jul 17, 2007 | 23.84 | 24.10 | 23.83 | 24.08 | 253,248 | +0.19(+0.78%) |
Jul 16, 2007 | 23.80 | 23.98 | 23.72 | 23.90 | 223,781 | +0.04(+0.15%) |
Jul 13, 2007 | 23.77 | 23.94 | 23.77 | 23.86 | 169,017 | -0.03(-0.11%) |
Jul 12, 2007 | 23.58 | 23.89 | 23.56 | 23.89 | 190,145 | +0.42(+1.81%) |
Jul 11, 2007 | 23.48 | 23.50 | 23.35 | 23.46 | 273,541 | -0.20(-0.85%) |
Jul 10, 2007 | 23.70 | 23.85 | 23.61 | 23.66 | 189,033 | -0.12(-0.51%) |
Jul 09, 2007 | 23.69 | 23.97 | 23.69 | 23.79 | 396,135 | +0.13(+0.55%) |
Jul 06, 2007 | 23.66 | 23.78 | 23.57 | 23.66 | 217,944 | +0.05(+0.23%) |
Jul 05, 2007 | 23.45 | 23.61 | 23.32 | 23.60 | 299,117 | +0.05(+0.21%) |
Jul 03, 2007 | 23.32 | 23.56 | 23.30 | 23.55 | 96,462 | +0.38(+1.63%) |