Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 23.10 | 23.45 | 22.73 | 22.80 | 1,016,186 | +0.05(+0.21%) |
Sep 27, 2007 | 22.09 | 22.87 | 22.05 | 22.76 | 785,903 | +0.91(+4.15%) |
Sep 26, 2007 | 22.25 | 22.51 | 21.68 | 21.85 | 1,037,994 | -0.39(-1.74%) |
Sep 25, 2007 | 22.11 | 22.34 | 21.94 | 22.24 | 707,666 | -0.30(-1.33%) |
Sep 24, 2007 | 23.08 | 23.08 | 22.49 | 22.54 | 973,289 | -0.16(-0.70%) |
Sep 21, 2007 | 22.95 | 23.12 | 22.39 | 22.69 | 1,448,267 | +0.01(+0.03%) |
Sep 20, 2007 | 21.63 | 22.73 | 21.63 | 22.69 | 1,876,507 | +1.46(+6.88%) |
Sep 19, 2007 | 21.27 | 21.78 | 21.08 | 21.23 | 1,286,529 | +0.15(+0.71%) |
Sep 18, 2007 | 20.77 | 21.19 | 20.11 | 21.08 | 1,329,720 | +0.45(+2.18%) |
Sep 17, 2007 | 20.91 | 21.09 | 20.56 | 20.63 | 704,880 | -0.06(-0.30%) |
Sep 14, 2007 | 20.83 | 21.29 | 20.49 | 20.69 | 819,159 | -0.26(-1.24%) |
Sep 13, 2007 | 20.83 | 21.08 | 20.52 | 20.95 | 564,897 | +0.09(+0.45%) |
Sep 12, 2007 | 20.97 | 21.11 | 20.66 | 20.86 | 763,323 | -0.23(-1.09%) |
Sep 11, 2007 | 20.12 | 21.18 | 19.96 | 21.08 | 1,664,484 | +1.37(+6.92%) |
Sep 10, 2007 | 20.59 | 20.59 | 19.66 | 19.72 | 1,787,063 | -0.62(-3.07%) |
Sep 07, 2007 | 20.95 | 21.19 | 20.02 | 20.34 | 1,695,937 | -0.31(-1.49%) |
Sep 06, 2007 | 20.32 | 20.88 | 20.22 | 20.65 | 2,087,696 | +0.77(+3.89%) |
Sep 05, 2007 | 19.91 | 20.19 | 19.42 | 19.88 | 995,506 | -0.26(-1.29%) |
Sep 04, 2007 | 19.69 | 20.39 | 19.56 | 20.14 | 1,026,970 | +0.47(+2.37%) |
Aug 31, 2007 | 19.59 | 19.88 | 19.46 | 19.67 | 712,739 | +0.46(+2.38%) |
Aug 30, 2007 | 18.78 | 19.37 | 18.68 | 19.21 | 821,196 | +0.06(+0.29%) |
Aug 29, 2007 | 18.62 | 19.21 | 18.62 | 19.16 | 684,109 | +0.67(+3.63%) |
Aug 28, 2007 | 18.84 | 19.25 | 18.38 | 18.49 | 1,073,493 | -0.59(-3.10%) |
Aug 27, 2007 | 19.40 | 19.53 | 19.02 | 19.08 | 677,730 | -0.32(-1.63%) |
Aug 24, 2007 | 18.84 | 19.58 | 18.62 | 19.40 | 1,147,462 | +0.44(+2.33%) |
Aug 23, 2007 | 19.55 | 20.30 | 18.70 | 18.95 | 2,047,699 | +0.13(+0.67%) |
Aug 22, 2007 | 17.75 | 18.95 | 17.64 | 18.83 | 2,243,785 | +1.48(+8.50%) |
Aug 21, 2007 | 17.51 | 17.79 | 17.14 | 17.35 | 1,337,908 | -0.16(-0.90%) |
Aug 20, 2007 | 17.23 | 17.64 | 16.98 | 17.51 | 1,817,688 | +0.56(+3.31%) |
Aug 17, 2007 | 18.47 | 18.86 | 16.67 | 16.95 | 4,056,042 | -0.43(-2.50%) |
Aug 16, 2007 | 18.86 | 18.86 | 16.41 | 17.38 | 5,960,876 | -2.44(-12.30%) |
Aug 15, 2007 | 20.83 | 20.85 | 19.77 | 19.82 | 2,285,015 | -1.31(-6.20%) |
Aug 14, 2007 | 21.50 | 22.00 | 20.93 | 21.13 | 1,291,625 | -0.75(-3.43%) |
Aug 13, 2007 | 21.80 | 22.24 | 21.70 | 21.88 | 669,625 | -0.11(-0.50%) |
Aug 10, 2007 | 21.79 | 22.49 | 21.56 | 21.99 | 1,489,910 | +0.02(+0.07%) |
Aug 09, 2007 | 22.28 | 22.71 | 21.87 | 21.98 | 1,825,375 | -0.85(-3.73%) |
Aug 08, 2007 | 22.83 | 23.38 | 22.73 | 22.83 | 1,410,737 | +0.34(+1.51%) |
Aug 07, 2007 | 21.94 | 22.64 | 21.83 | 22.49 | 1,229,958 | +0.22(+0.99%) |
Aug 06, 2007 | 22.80 | 22.84 | 21.90 | 22.27 | 1,557,587 | -0.21(-0.91%) |
Aug 03, 2007 | 22.57 | 22.79 | 22.12 | 22.47 | 1,609,523 | +0.43(+1.93%) |
Aug 02, 2007 | 21.69 | 22.15 | 21.53 | 22.05 | 961,372 | +0.43(+2.01%) |
Aug 01, 2007 | 21.64 | 21.98 | 21.16 | 21.61 | 1,591,418 | -0.30(-1.37%) |
Jul 31, 2007 | 21.94 | 22.61 | 21.72 | 21.91 | 2,488,594 | +0.38(+1.76%) |
Jul 30, 2007 | 21.03 | 21.69 | 20.99 | 21.53 | 1,238,861 | +0.46(+2.17%) |
Jul 27, 2007 | 21.23 | 21.66 | 20.84 | 21.08 | 1,485,875 | -0.49(-2.27%) |
Jul 26, 2007 | 22.28 | 22.66 | 21.38 | 21.57 | 2,349,569 | -1.42(-6.18%) |
Jul 25, 2007 | 23.39 | 23.59 | 22.31 | 22.99 | 1,544,003 | -0.77(-3.25%) |
Jul 24, 2007 | 24.46 | 24.65 | 23.54 | 23.76 | 1,155,789 | -0.40(-1.67%) |
Jul 23, 2007 | 24.42 | 24.66 | 23.98 | 24.16 | 881,833 | +0.05(+0.20%) |
Jul 20, 2007 | 24.12 | 24.36 | 23.80 | 24.11 | 1,307,709 | -0.09(-0.39%) |
Jul 19, 2007 | 24.31 | 24.53 | 24.00 | 24.21 | 1,563,722 | +0.18(+0.75%) |
Jul 18, 2007 | 22.92 | 24.09 | 22.92 | 24.03 | 1,821,818 | +0.96(+4.17%) |
Jul 17, 2007 | 23.03 | 23.51 | 22.96 | 23.06 | 928,856 | -0.04(-0.17%) |
Jul 16, 2007 | 23.14 | 23.51 | 22.81 | 23.10 | 1,622,597 | +0.03(+0.14%) |
Jul 13, 2007 | 23.12 | 23.26 | 22.83 | 23.07 | 957,167 | -0.05(-0.20%) |
Jul 12, 2007 | 22.35 | 23.21 | 22.35 | 23.12 | 1,509,006 | +0.95(+4.27%) |
Jul 11, 2007 | 22.43 | 22.50 | 22.03 | 22.17 | 856,098 | -0.06(-0.25%) |
Jul 10, 2007 | 22.81 | 22.88 | 22.20 | 22.23 | 1,207,519 | -0.39(-1.74%) |
Jul 09, 2007 | 22.24 | 22.69 | 22.24 | 22.62 | 1,601,247 | +0.76(+3.46%) |
Jul 06, 2007 | 21.21 | 21.97 | 21.07 | 21.87 | 1,447,729 | +0.68(+3.20%) |
Jul 05, 2007 | 21.16 | 21.27 | 20.74 | 21.19 | 1,430,156 | +0.41(+1.97%) |
Jul 03, 2007 | 21.12 | 21.13 | 20.71 | 20.78 | 608,045 | -0.33(-1.57%) |