Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 17.39 | 17.49 | 17.05 | 17.34 | 6,649,600 | -0.03(-0.17%) |
Sep 27, 2007 | 17.31 | 17.48 | 17.27 | 17.37 | 3,954,700 | +0.07(+0.40%) |
Sep 26, 2007 | 16.95 | 17.32 | 16.92 | 17.30 | 4,632,300 | +0.40(+2.37%) |
Sep 25, 2007 | 16.90 | 17.12 | 16.85 | 16.90 | 3,183,000 | -0.04(-0.24%) |
Sep 24, 2007 | 17.03 | 17.42 | 16.83 | 16.94 | 5,036,100 | -0.08(-0.47%) |
Sep 21, 2007 | 17.12 | 17.30 | 16.92 | 17.02 | 5,190,414 | +0.10(+0.59%) |
Sep 20, 2007 | 17.08 | 17.24 | 16.85 | 16.92 | 3,021,400 | -0.16(-0.94%) |
Sep 19, 2007 | 16.83 | 17.35 | 16.83 | 17.08 | 3,859,900 | +0.24(+1.43%) |
Sep 18, 2007 | 16.56 | 16.85 | 16.45 | 16.84 | 4,861,600 | +0.28(+1.69%) |
Sep 17, 2007 | 16.91 | 17.08 | 16.49 | 16.56 | 5,423,000 | -0.43(-2.53%) |
Sep 14, 2007 | 17.16 | 17.17 | 16.86 | 16.99 | 3,578,000 | -0.17(-0.99%) |
Sep 13, 2007 | 16.98 | 17.24 | 16.88 | 17.16 | 4,548,800 | +0.35(+2.08%) |
Sep 12, 2007 | 16.99 | 17.09 | 16.78 | 16.81 | 3,799,100 | -0.29(-1.70%) |
Sep 11, 2007 | 16.86 | 17.11 | 16.78 | 17.10 | 3,706,200 | +0.24(+1.42%) |
Sep 10, 2007 | 17.05 | 17.09 | 16.71 | 16.86 | 3,532,600 | -0.16(-0.94%) |
Sep 07, 2007 | 16.89 | 17.07 | 16.68 | 17.02 | 4,780,300 | -0.11(-0.64%) |
Sep 06, 2007 | 16.88 | 17.19 | 16.68 | 17.13 | 3,858,800 | +0.25(+1.48%) |
Sep 05, 2007 | 17.03 | 17.06 | 16.58 | 16.88 | 5,466,800 | -0.34(-1.97%) |
Sep 04, 2007 | 17.00 | 17.37 | 17.00 | 17.22 | 3,608,700 | +0.09(+0.53%) |
Aug 31, 2007 | 17.07 | 17.22 | 16.83 | 17.13 | 3,192,100 | +0.22(+1.30%) |
Aug 30, 2007 | 16.94 | 17.05 | 16.73 | 16.91 | 2,621,900 | -0.03(-0.18%) |
Aug 29, 2007 | 16.84 | 16.96 | 16.52 | 16.94 | 4,199,700 | +0.46(+2.79%) |
Aug 28, 2007 | 16.72 | 16.92 | 16.45 | 16.48 | 3,734,700 | -0.37(-2.20%) |
Aug 27, 2007 | 16.77 | 16.98 | 16.60 | 16.85 | 2,907,391 | +0.00(+0.00%) |
Aug 24, 2007 | 16.73 | 16.89 | 16.65 | 16.85 | 4,411,200 | +0.12(+0.72%) |
Aug 23, 2007 | 16.67 | 17.00 | 16.59 | 16.73 | 4,929,100 | +0.06(+0.36%) |
Aug 22, 2007 | 16.48 | 16.91 | 16.42 | 16.67 | 5,864,400 | +0.28(+1.71%) |
Aug 21, 2007 | 16.00 | 16.48 | 15.91 | 16.39 | 5,546,252 | +0.47(+2.95%) |
Aug 20, 2007 | 16.63 | 16.63 | 15.64 | 15.92 | 6,243,477 | -0.29(-1.79%) |
Aug 17, 2007 | 15.88 | 16.41 | 15.85 | 16.21 | 6,826,324 | +0.42(+2.66%) |
Aug 16, 2007 | 15.96 | 16.01 | 15.26 | 15.79 | 7,335,900 | -0.19(-1.19%) |
Aug 15, 2007 | 16.25 | 16.47 | 15.92 | 15.98 | 5,967,150 | -0.34(-2.08%) |
Aug 14, 2007 | 16.53 | 16.57 | 15.76 | 16.32 | 8,603,457 | -0.15(-0.91%) |
Aug 13, 2007 | 16.25 | 16.60 | 16.20 | 16.47 | 9,031,700 | +0.40(+2.49%) |
Aug 10, 2007 | 16.05 | 16.53 | 15.88 | 16.07 | 9,040,100 | +0.02(+0.12%) |
Aug 09, 2007 | 16.36 | 16.44 | 15.88 | 16.05 | 12,377,476 | -0.64(-3.83%) |
Aug 08, 2007 | 16.39 | 16.70 | 16.37 | 16.69 | 9,118,974 | +0.34(+2.08%) |
Aug 07, 2007 | 16.81 | 16.96 | 16.08 | 16.35 | 13,435,865 | -0.50(-2.97%) |
Aug 06, 2007 | 16.93 | 17.04 | 16.73 | 16.85 | 9,318,505 | -0.18(-1.06%) |
Aug 03, 2007 | 17.13 | 17.66 | 17.02 | 17.03 | 8,453,783 | -0.63(-3.57%) |
Aug 02, 2007 | 17.66 | 17.91 | 17.50 | 17.66 | 6,123,895 | +0.00(+0.00%) |
Aug 01, 2007 | 17.35 | 17.71 | 17.20 | 17.66 | 8,732,225 | +0.20(+1.15%) |
Jul 31, 2007 | 18.00 | 18.04 | 17.45 | 17.46 | 8,077,098 | -0.36(-2.02%) |
Jul 30, 2007 | 17.25 | 17.90 | 17.19 | 17.82 | 8,012,480 | +0.71(+4.15%) |
Jul 27, 2007 | 17.50 | 18.00 | 17.10 | 17.11 | 6,673,904 | -0.51(-2.89%) |
Jul 26, 2007 | 17.99 | 18.15 | 17.30 | 17.62 | 10,871,389 | -0.60(-3.29%) |
Jul 25, 2007 | 19.70 | 19.72 | 17.57 | 18.22 | 12,986,262 | -1.11(-5.74%) |
Jul 24, 2007 | 19.67 | 19.72 | 19.28 | 19.33 | 6,936,287 | -0.38(-1.93%) |
Jul 23, 2007 | 19.60 | 20.18 | 19.60 | 19.71 | 8,521,058 | +0.14(+0.72%) |
Jul 20, 2007 | 19.79 | 19.86 | 19.53 | 19.57 | 4,534,095 | -0.23(-1.16%) |
Jul 19, 2007 | 19.73 | 19.91 | 19.65 | 19.80 | 3,212,823 | +0.08(+0.41%) |
Jul 18, 2007 | 19.65 | 19.75 | 19.35 | 19.72 | 5,614,421 | +0.03(+0.15%) |
Jul 17, 2007 | 19.75 | 19.94 | 19.56 | 19.69 | 6,155,574 | -0.10(-0.51%) |
Jul 16, 2007 | 19.75 | 19.86 | 19.61 | 19.79 | 5,239,928 | -0.11(-0.55%) |
Jul 13, 2007 | 19.77 | 19.93 | 19.71 | 19.90 | 4,930,330 | +0.00(+0.00%) |
Jul 12, 2007 | 19.57 | 19.93 | 19.47 | 19.90 | 5,315,999 | +0.43(+2.21%) |
Jul 11, 2007 | 19.67 | 19.98 | 19.38 | 19.47 | 7,107,700 | -0.20(-1.02%) |
Jul 10, 2007 | 19.03 | 19.92 | 18.94 | 19.67 | 12,811,606 | +0.59(+3.09%) |
Jul 09, 2007 | 19.11 | 19.15 | 18.91 | 19.08 | 3,606,688 | -0.06(-0.31%) |
Jul 06, 2007 | 19.07 | 19.16 | 18.92 | 19.14 | 3,965,991 | +0.08(+0.42%) |
Jul 05, 2007 | 18.86 | 19.08 | 18.70 | 19.06 | 5,197,920 | +0.20(+1.06%) |
Jul 03, 2007 | 18.73 | 18.90 | 18.68 | 18.86 | 1,962,632 | +0.17(+0.91%) |