Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 22.06 | 22.31 | 21.77 | 22.24 | 603,590 | -0.03(-0.14%) |
Sep 27, 2007 | 22.16 | 22.27 | 22.10 | 22.27 | 522,032 | -0.02(-0.10%) |
Sep 26, 2007 | 22.14 | 22.30 | 22.07 | 22.29 | 299,367 | +0.54(+2.49%) |
Sep 25, 2007 | 21.63 | 21.75 | 21.59 | 21.75 | 1,283,560 | +0.14(+0.64%) |
Sep 24, 2007 | 21.68 | 21.69 | 21.58 | 21.61 | 260,530 | -0.09(-0.43%) |
Sep 21, 2007 | 21.55 | 21.80 | 21.54 | 21.71 | 243,054 | +0.30(+1.40%) |
Sep 20, 2007 | 21.20 | 21.41 | 21.17 | 21.41 | 274,771 | +0.48(+2.27%) |
Sep 19, 2007 | 20.98 | 21.05 | 20.88 | 20.93 | 217,163 | -0.27(-1.25%) |
Sep 18, 2007 | 20.87 | 21.24 | 20.79 | 21.20 | 251,145 | +0.45(+2.19%) |
Sep 17, 2007 | 20.85 | 21.00 | 20.57 | 20.74 | 332,702 | -0.15(-0.72%) |
Sep 14, 2007 | 20.86 | 21.24 | 20.84 | 20.89 | 293,866 | -0.51(-2.40%) |
Sep 13, 2007 | 21.44 | 21.45 | 21.34 | 21.41 | 197,097 | +0.32(+1.49%) |
Sep 12, 2007 | 21.01 | 21.32 | 20.96 | 21.09 | 221,370 | +0.52(+2.51%) |
Sep 11, 2007 | 20.28 | 20.67 | 20.28 | 20.58 | 167,646 | +0.46(+2.27%) |
Sep 10, 2007 | 20.24 | 20.28 | 19.99 | 20.12 | 231,079 | -0.07(-0.37%) |
Sep 07, 2007 | 20.35 | 20.39 | 20.04 | 20.19 | 179,297 | -0.18(-0.89%) |
Sep 06, 2007 | 20.33 | 20.42 | 20.17 | 20.37 | 129,132 | +0.03(+0.14%) |
Sep 05, 2007 | 20.25 | 20.37 | 20.16 | 20.35 | 145,962 | -0.14(-0.69%) |
Sep 04, 2007 | 20.20 | 20.56 | 20.19 | 20.49 | 280,273 | -0.06(-0.29%) |
Aug 31, 2007 | 20.24 | 20.64 | 20.21 | 20.55 | 162,467 | +0.51(+2.56%) |
Aug 30, 2007 | 20.06 | 20.17 | 20.00 | 20.03 | 230,108 | -0.17(-0.86%) |
Aug 29, 2007 | 20.04 | 20.21 | 19.92 | 20.21 | 189,977 | +0.39(+1.95%) |
Aug 28, 2007 | 20.25 | 20.30 | 19.81 | 19.82 | 309,724 | -0.63(-3.10%) |
Aug 27, 2007 | 20.58 | 20.62 | 20.45 | 20.45 | 165,056 | -0.12(-0.60%) |
Aug 24, 2007 | 20.34 | 20.64 | 20.34 | 20.58 | 242,730 | +0.25(+1.25%) |
Aug 23, 2007 | 20.44 | 20.47 | 20.29 | 20.32 | 612,976 | +0.16(+0.80%) |
Aug 22, 2007 | 19.90 | 20.16 | 19.88 | 20.16 | 182,533 | +0.27(+1.35%) |
Aug 21, 2007 | 19.73 | 19.91 | 19.69 | 19.90 | 162,791 | -0.00(-0.02%) |
Aug 20, 2007 | 19.99 | 20.04 | 19.69 | 19.90 | 368,627 | +0.10(+0.50%) |
Aug 17, 2007 | 19.74 | 20.00 | 19.62 | 19.80 | 654,725 | +0.11(+0.55%) |
Aug 16, 2007 | 19.88 | 19.93 | 19.42 | 19.69 | 405,198 | -0.32(-1.57%) |
Aug 15, 2007 | 19.94 | 20.18 | 19.86 | 20.01 | 300,986 | -0.25(-1.22%) |
Aug 14, 2007 | 20.54 | 20.56 | 20.17 | 20.25 | 433,678 | -0.14(-0.68%) |
Aug 13, 2007 | 20.23 | 20.52 | 20.20 | 20.39 | 271,211 | +0.25(+1.23%) |
Aug 10, 2007 | 20.36 | 20.39 | 19.95 | 20.15 | 507,145 | -0.54(-2.63%) |
Aug 09, 2007 | 20.99 | 21.09 | 20.69 | 20.69 | 419,762 | -0.36(-1.70%) |
Aug 08, 2007 | 20.86 | 21.17 | 20.48 | 21.05 | 762,821 | +0.57(+2.76%) |
Aug 07, 2007 | 20.25 | 20.69 | 20.23 | 20.48 | 358,270 | -0.03(-0.17%) |
Aug 06, 2007 | 20.24 | 20.52 | 20.24 | 20.52 | 240,465 | +0.40(+2.01%) |
Aug 03, 2007 | 20.21 | 20.34 | 20.11 | 20.11 | 286,745 | -0.23(-1.11%) |
Aug 02, 2007 | 20.15 | 20.55 | 20.10 | 20.34 | 481,254 | +0.38(+1.89%) |
Aug 01, 2007 | 19.84 | 20.00 | 19.75 | 19.96 | 327,848 | -0.15(-0.75%) |
Jul 31, 2007 | 19.93 | 20.23 | 19.90 | 20.11 | 646,958 | +0.49(+2.50%) |
Jul 30, 2007 | 19.69 | 19.73 | 19.57 | 19.62 | 462,159 | -0.15(-0.78%) |
Jul 27, 2007 | 20.07 | 20.45 | 19.77 | 19.77 | 495,170 | -0.70(-3.44%) |
Jul 26, 2007 | 20.70 | 20.79 | 20.23 | 20.48 | 703,595 | -0.41(-1.95%) |
Jul 25, 2007 | 20.92 | 20.96 | 20.75 | 20.89 | 1,135,656 | +0.28(+1.36%) |
Jul 24, 2007 | 20.90 | 20.98 | 20.61 | 20.61 | 311,342 | -0.20(-0.98%) |
Jul 23, 2007 | 20.75 | 20.82 | 20.67 | 20.81 | 471,221 | +0.05(+0.24%) |
Jul 20, 2007 | 20.76 | 20.79 | 20.59 | 20.76 | 569,931 | -0.09(-0.44%) |
Jul 19, 2007 | 20.70 | 20.87 | 20.67 | 20.85 | 560,222 | -0.10(-0.49%) |
Jul 18, 2007 | 20.86 | 20.96 | 20.74 | 20.96 | 407,140 | -0.09(-0.43%) |
Jul 17, 2007 | 21.01 | 21.13 | 20.95 | 21.04 | 478,017 | -0.04(-0.18%) |
Jul 16, 2007 | 20.89 | 21.09 | 20.81 | 21.08 | 763,792 | +0.02(+0.09%) |
Jul 13, 2007 | 21.13 | 21.13 | 21.05 | 21.06 | 179,297 | -0.16(-0.77%) |
Jul 12, 2007 | 21.20 | 21.23 | 21.03 | 21.23 | 229,137 | +0.04(+0.18%) |
Jul 11, 2007 | 21.21 | 21.24 | 21.08 | 21.19 | 476,399 | +0.40(+1.90%) |
Jul 10, 2007 | 20.96 | 20.98 | 20.79 | 20.79 | 256,970 | -0.40(-1.88%) |
Jul 09, 2007 | 21.18 | 21.26 | 21.12 | 21.19 | 157,289 | +0.06(+0.29%) |
Jul 06, 2007 | 21.05 | 21.24 | 21.02 | 21.13 | 127,838 | -0.17(-0.81%) |
Jul 05, 2007 | 21.37 | 21.40 | 21.22 | 21.30 | 295,160 | +0.27(+1.29%) |
Jul 03, 2007 | 20.89 | 21.04 | 20.86 | 21.03 | 196,450 | +0.00(+0.01%) |