Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 17.81 | 18.00 | 17.52 | 17.56 | 934,103 | -0.30(-1.68%) |
Sep 27, 2007 | 17.90 | 18.02 | 17.60 | 17.86 | 415,323 | +0.08(+0.45%) |
Sep 26, 2007 | 17.73 | 17.91 | 17.53 | 17.78 | 571,895 | +0.11(+0.61%) |
Sep 25, 2007 | 17.57 | 17.80 | 17.41 | 17.67 | 600,693 | -0.03(-0.19%) |
Sep 24, 2007 | 18.22 | 18.35 | 17.59 | 17.71 | 850,484 | -0.50(-2.73%) |
Sep 21, 2007 | 18.27 | 18.52 | 18.13 | 18.20 | 1,115,420 | +0.09(+0.52%) |
Sep 20, 2007 | 17.77 | 18.19 | 17.50 | 18.11 | 1,456,510 | +0.36(+2.01%) |
Sep 19, 2007 | 17.60 | 18.13 | 17.43 | 17.75 | 1,195,627 | +0.38(+2.16%) |
Sep 18, 2007 | 16.59 | 17.44 | 16.49 | 17.38 | 1,034,574 | +0.96(+5.85%) |
Sep 17, 2007 | 16.92 | 16.92 | 16.35 | 16.42 | 775,397 | -0.52(-3.05%) |
Sep 14, 2007 | 16.60 | 16.99 | 16.52 | 16.93 | 785,636 | +0.16(+0.98%) |
Sep 13, 2007 | 16.75 | 16.95 | 16.35 | 16.77 | 1,088,969 | +0.09(+0.53%) |
Sep 12, 2007 | 16.76 | 16.94 | 16.59 | 16.68 | 767,078 | -0.11(-0.67%) |
Sep 11, 2007 | 16.74 | 16.97 | 16.60 | 16.79 | 754,706 | +0.17(+1.01%) |
Sep 10, 2007 | 17.33 | 17.36 | 16.30 | 16.62 | 1,455,657 | -0.63(-3.67%) |
Sep 07, 2007 | 17.30 | 17.34 | 16.98 | 17.26 | 1,212,052 | -0.36(-2.02%) |
Sep 06, 2007 | 17.71 | 17.78 | 17.52 | 17.61 | 690,285 | -0.05(-0.29%) |
Sep 05, 2007 | 17.44 | 17.81 | 17.41 | 17.66 | 1,149,551 | +0.08(+0.48%) |
Sep 04, 2007 | 17.52 | 17.84 | 17.37 | 17.58 | 921,731 | +0.01(+0.08%) |
Aug 31, 2007 | 17.58 | 17.70 | 17.44 | 17.57 | 796,729 | +0.28(+1.63%) |
Aug 30, 2007 | 17.18 | 17.65 | 17.13 | 17.28 | 806,968 | -0.10(-0.57%) |
Aug 29, 2007 | 17.35 | 17.46 | 17.07 | 17.38 | 976,766 | +0.15(+0.87%) |
Aug 28, 2007 | 17.65 | 17.81 | 17.19 | 17.23 | 873,949 | -0.56(-3.14%) |
Aug 27, 2007 | 18.24 | 18.24 | 17.68 | 17.79 | 1,091,316 | -0.54(-2.94%) |
Aug 24, 2007 | 18.05 | 18.44 | 17.97 | 18.33 | 625,651 | +0.36(+1.98%) |
Aug 23, 2007 | 18.26 | 18.47 | 17.87 | 17.97 | 535,419 | -0.28(-1.54%) |
Aug 22, 2007 | 18.02 | 18.57 | 17.94 | 18.25 | 820,620 | +0.44(+2.47%) |
Aug 21, 2007 | 17.98 | 17.99 | 17.56 | 17.81 | 774,117 | -0.24(-1.35%) |
Aug 20, 2007 | 18.32 | 18.51 | 17.63 | 18.06 | 1,258,981 | -0.12(-0.64%) |
Aug 17, 2007 | 18.42 | 18.75 | 17.79 | 18.18 | 3,260,723 | +0.67(+3.80%) |
Aug 16, 2007 | 16.85 | 17.60 | 16.47 | 17.51 | 2,682,641 | +0.49(+2.89%) |
Aug 15, 2007 | 17.59 | 18.05 | 17.02 | 17.02 | 1,493,200 | -0.65(-3.66%) |
Aug 14, 2007 | 18.34 | 18.78 | 17.65 | 17.66 | 949,035 | -0.64(-3.48%) |
Aug 13, 2007 | 19.05 | 19.13 | 18.05 | 18.30 | 999,591 | -0.44(-2.35%) |
Aug 10, 2007 | 17.32 | 18.92 | 17.25 | 18.74 | 1,550,368 | +0.98(+5.52%) |
Aug 09, 2007 | 18.12 | 18.00 | 17.20 | 17.76 | 2,173,673 | -0.36(-1.99%) |
Aug 08, 2007 | 18.39 | 18.95 | 17.99 | 18.12 | 1,916,629 | -0.05(-0.28%) |
Aug 07, 2007 | 18.28 | 18.39 | 17.95 | 18.18 | 1,779,041 | -0.10(-0.56%) |
Aug 06, 2007 | 18.03 | 18.30 | 17.64 | 18.28 | 1,773,709 | +0.24(+1.35%) |
Aug 03, 2007 | 18.25 | 18.60 | 18.02 | 18.03 | 1,872,047 | -0.56(-3.03%) |
Aug 02, 2007 | 19.08 | 19.41 | 18.52 | 18.60 | 1,984,463 | -0.36(-1.88%) |
Aug 01, 2007 | 19.15 | 19.38 | 18.58 | 18.95 | 2,066,163 | -0.19(-1.00%) |
Jul 31, 2007 | 19.01 | 19.68 | 18.99 | 19.15 | 2,810,630 | +0.13(+0.69%) |
Jul 30, 2007 | 18.56 | 19.13 | 18.40 | 19.01 | 1,387,396 | +0.39(+2.09%) |
Jul 27, 2007 | 18.70 | 19.02 | 18.26 | 18.63 | 1,401,262 | -0.16(-0.87%) |
Jul 26, 2007 | 18.76 | 19.19 | 18.21 | 18.79 | 2,435,623 | -0.17(-0.91%) |
Jul 25, 2007 | 18.96 | 18.97 | 18.33 | 18.96 | 1,727,846 | +0.14(+0.72%) |
Jul 24, 2007 | 18.99 | 19.03 | 18.56 | 18.83 | 2,333,659 | -0.16(-0.84%) |
Jul 23, 2007 | 19.25 | 19.33 | 18.97 | 18.99 | 902,533 | -0.23(-1.20%) |
Jul 20, 2007 | 19.32 | 19.40 | 18.99 | 19.22 | 1,607,750 | -0.15(-0.75%) |
Jul 19, 2007 | 19.35 | 19.44 | 18.97 | 19.36 | 929,197 | +0.19(+1.00%) |
Jul 18, 2007 | 18.92 | 19.35 | 18.91 | 19.17 | 1,061,879 | +0.29(+1.54%) |
Jul 17, 2007 | 18.57 | 19.04 | 18.56 | 18.88 | 1,395,076 | +0.38(+2.08%) |
Jul 16, 2007 | 18.35 | 18.63 | 18.33 | 18.49 | 976,126 | +0.09(+0.48%) |
Jul 13, 2007 | 18.25 | 18.42 | 18.11 | 18.40 | 769,036 | +0.03(+0.18%) |
Jul 12, 2007 | 18.10 | 18.38 | 18.05 | 18.37 | 585,974 | +0.46(+2.59%) |
Jul 11, 2007 | 18.00 | 18.00 | 17.74 | 17.91 | 1,213,758 | -0.07(-0.37%) |
Jul 10, 2007 | 18.19 | 19.04 | 17.70 | 17.97 | 1,083,850 | +0.14(+0.76%) |
Jul 09, 2007 | 17.83 | 18.00 | 17.69 | 17.84 | 442,200 | +0.07(+0.37%) |
Jul 06, 2007 | 17.61 | 17.84 | 17.39 | 17.77 | 579,788 | +0.12(+0.66%) |
Jul 05, 2007 | 17.79 | 17.88 | 17.55 | 17.65 | 480,597 | -0.09(-0.50%) |
Jul 03, 2007 | 17.65 | 17.80 | 17.45 | 17.74 | 296,293 | +0.07(+0.37%) |