Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 24.95 | 25.10 | 24.40 | 24.95 | 525,457 | -0.09(-0.36%) |
Sep 27, 2007 | 24.70 | 25.40 | 24.90 | 25.04 | 41,085 | +0.34(+1.38%) |
Sep 26, 2007 | 23.55 | 25.00 | 24.47 | 24.70 | 86,027 | +1.15(+4.88%) |
Sep 25, 2007 | 23.55 | 23.70 | 23.00 | 23.55 | 54,757 | -1.04(-4.23%) |
Sep 24, 2007 | 24.59 | 24.80 | 24.41 | 24.59 | 17,974 | +0.04(+0.16%) |
Sep 21, 2007 | 25.07 | 24.85 | 24.55 | 24.55 | 58,966 | -0.52(-2.07%) |
Sep 20, 2007 | 25.07 | 25.15 | 24.40 | 25.07 | 60,792 | +1.03(+4.28%) |
Sep 19, 2007 | 24.04 | 24.15 | 23.60 | 24.04 | 24,303 | +1.24(+5.44%) |
Sep 18, 2007 | 21.05 | 22.90 | 21.80 | 22.80 | 25,231 | +1.75(+8.31%) |
Sep 17, 2007 | 21.05 | 21.35 | 20.90 | 21.05 | 240,041 | +2.04(+10.73%) |
Sep 14, 2007 | 19.01 | 20.50 | 19.00 | 19.01 | 10,966 | -0.24(-1.25%) |
Sep 13, 2007 | 19.25 | 20.50 | 19.25 | 19.25 | 34,218 | -0.65(-3.27%) |
Sep 12, 2007 | 20.50 | 20.50 | 19.75 | 19.90 | 43,330 | -0.60(-2.93%) |
Sep 11, 2007 | 20.50 | 20.85 | 20.35 | 20.50 | 104,955 | +0.50(+2.50%) |
Sep 10, 2007 | 20.00 | 20.34 | 19.89 | 20.00 | 68,465 | -0.30(-1.48%) |
Sep 07, 2007 | 20.30 | 20.75 | 20.30 | 20.30 | 40,311 | -0.03(-0.15%) |
Sep 06, 2007 | 19.55 | 20.40 | 19.80 | 20.33 | 27,489 | +0.78(+3.99%) |
Sep 05, 2007 | 19.55 | 19.90 | 19.50 | 19.55 | 25,425 | -0.50(-2.49%) |
Sep 04, 2007 | 20.05 | 20.30 | 20.00 | 20.05 | 202,243 | +0.05(+0.25%) |
Aug 31, 2007 | 20.00 | 20.30 | 20.00 | 20.00 | 202,575 | +0.40(+2.04%) |
Aug 30, 2007 | 19.60 | 20.00 | 19.60 | 19.60 | 30,622 | -0.50(-2.49%) |
Aug 29, 2007 | 19.45 | 20.30 | 19.80 | 20.10 | 23,430 | +0.65(+3.34%) |
Aug 28, 2007 | 19.45 | 20.45 | 19.45 | 19.45 | 34,673 | -0.70(-3.47%) |
Aug 27, 2007 | 20.15 | 20.70 | 20.15 | 20.15 | 33,271 | -0.65(-3.13%) |
Aug 24, 2007 | 20.35 | 21.07 | 20.60 | 20.80 | 22,861 | +0.45(+2.21%) |
Aug 23, 2007 | 20.35 | 20.90 | 20.35 | 20.35 | 24,159 | +0.20(+0.99%) |
Aug 22, 2007 | 20.15 | 20.35 | 19.90 | 20.15 | 30,277 | +0.45(+2.28%) |
Aug 21, 2007 | 19.70 | 19.90 | 19.70 | 19.70 | 26,390 | -0.05(-0.25%) |
Aug 20, 2007 | 19.75 | 20.35 | 19.70 | 19.75 | 31,272 | -0.45(-2.23%) |
Aug 17, 2007 | 20.20 | 20.20 | 18.35 | 20.20 | 21,651 | +2.00(+10.99%) |
Aug 16, 2007 | 18.20 | 19.65 | 17.65 | 18.20 | 30,248 | -1.80(-9.00%) |
Aug 15, 2007 | 20.00 | 20.40 | 20.00 | 20.00 | 40,280 | -0.95(-4.53%) |
Aug 14, 2007 | 20.95 | 21.30 | 20.55 | 20.95 | 16,946 | -0.30(-1.41%) |
Aug 13, 2007 | 21.25 | 21.45 | 21.25 | 21.25 | 19,408 | +0.00(+0.00%) |
Aug 10, 2007 | 21.25 | 22.00 | 20.95 | 21.25 | 16,813 | -0.20(-0.93%) |
Aug 09, 2007 | 21.45 | 21.80 | 20.90 | 21.45 | 15,817 | +0.00(+0.00%) |
Aug 08, 2007 | 21.45 | 21.85 | 21.30 | 21.45 | 28,455 | +0.85(+4.13%) |
Aug 07, 2007 | 20.60 | 21.15 | 20.35 | 20.60 | 18,063 | -0.35(-1.67%) |
Aug 06, 2007 | 20.95 | 21.50 | 20.90 | 20.95 | 17,418 | -0.67(-3.10%) |
Aug 03, 2007 | 21.62 | 21.70 | 21.05 | 21.62 | 15,994 | +0.34(+1.60%) |
Aug 02, 2007 | 21.28 | 21.32 | 20.55 | 21.28 | 10,733 | +1.28(+6.40%) |
Aug 01, 2007 | 20.00 | 20.67 | 20.00 | 20.00 | 12,411 | -1.10(-5.21%) |
Jul 31, 2007 | 21.10 | 21.60 | 21.10 | 21.10 | 23,949 | +0.10(+0.48%) |
Jul 30, 2007 | 21.00 | 21.10 | 20.60 | 21.00 | 19,070 | -0.15(-0.71%) |
Jul 27, 2007 | 21.50 | 21.70 | 21.00 | 21.15 | 22,533 | -0.35(-1.63%) |
Jul 26, 2007 | 21.50 | 22.60 | 21.50 | 21.50 | 27,944 | -1.00(-4.44%) |
Jul 25, 2007 | 22.50 | 23.00 | 22.50 | 22.50 | 45,330 | +0.20(+0.90%) |
Jul 24, 2007 | 22.30 | 23.30 | 22.30 | 22.30 | 45,902 | +0.90(+4.21%) |
Jul 23, 2007 | 21.40 | 21.75 | 21.40 | 21.40 | 12,800 | -0.05(-0.23%) |
Jul 20, 2007 | 21.45 | 21.80 | 21.35 | 21.45 | 53,110 | +0.05(+0.23%) |
Jul 19, 2007 | 21.40 | 21.75 | 21.35 | 21.40 | 17,354 | +0.45(+2.15%) |
Jul 18, 2007 | 21.45 | 21.35 | 20.70 | 20.95 | 8,845 | -0.50(-2.33%) |
Jul 17, 2007 | 21.45 | 21.45 | 21.10 | 21.45 | 20,988 | +0.15(+0.70%) |
Jul 16, 2007 | 21.10 | 21.55 | 21.30 | 21.30 | 18,081 | +0.20(+0.95%) |
Jul 13, 2007 | 20.80 | 21.45 | 21.00 | 21.10 | 12,150 | +0.30(+1.44%) |
Jul 12, 2007 | 20.35 | 20.90 | 20.40 | 20.80 | 13,545 | +0.45(+2.21%) |
Jul 11, 2007 | 19.75 | 20.65 | 20.25 | 20.35 | 13,436 | +0.60(+3.04%) |
Jul 10, 2007 | 19.75 | 20.10 | 19.75 | 19.75 | 9,129 | -0.22(-1.10%) |
Jul 09, 2007 | 19.97 | 20.10 | 19.65 | 19.97 | 18,166 | +0.22(+1.11%) |
Jul 06, 2007 | 19.75 | 20.00 | 19.50 | 19.75 | 22,809 | -0.05(-0.25%) |
Jul 05, 2007 | 19.80 | 20.05 | 19.70 | 19.80 | 10,114 | +0.05(+0.25%) |
Jul 03, 2007 | 19.75 | 19.75 | 19.45 | 19.75 | 10,810 | +0.15(+0.77%) |