Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 17.74 | 17.96 | 17.38 | 17.50 | 152,527 | -0.37(-2.08%) |
Sep 27, 2007 | 17.87 | 17.99 | 17.57 | 17.87 | 159,494 | +0.00(+0.00%) |
Sep 26, 2007 | 17.97 | 18.11 | 17.80 | 17.87 | 81,653 | -0.11(-0.59%) |
Sep 25, 2007 | 17.75 | 18.12 | 17.72 | 17.98 | 65,846 | +0.03(+0.19%) |
Sep 24, 2007 | 18.28 | 18.41 | 17.83 | 17.95 | 95,185 | -0.26(-1.45%) |
Sep 21, 2007 | 17.97 | 18.24 | 17.78 | 18.21 | 72,074 | +0.26(+1.47%) |
Sep 20, 2007 | 18.14 | 18.14 | 17.82 | 17.95 | 74,579 | -0.22(-1.24%) |
Sep 19, 2007 | 18.02 | 18.53 | 18.02 | 18.17 | 125,943 | +0.22(+1.22%) |
Sep 18, 2007 | 17.88 | 18.05 | 17.55 | 17.95 | 190,929 | +0.24(+1.37%) |
Sep 17, 2007 | 17.62 | 18.07 | 17.62 | 17.71 | 135,476 | -0.04(-0.22%) |
Sep 14, 2007 | 17.71 | 18.12 | 17.71 | 17.75 | 138,317 | -0.08(-0.44%) |
Sep 13, 2007 | 18.32 | 18.47 | 17.83 | 17.83 | 171,813 | -0.25(-1.37%) |
Sep 12, 2007 | 17.96 | 18.33 | 17.71 | 18.07 | 250,458 | +0.05(+0.28%) |
Sep 11, 2007 | 18.21 | 18.67 | 17.89 | 18.02 | 197,594 | -0.01(-0.03%) |
Sep 10, 2007 | 18.42 | 18.81 | 17.84 | 18.03 | 251,856 | -0.39(-2.11%) |
Sep 07, 2007 | 19.40 | 19.40 | 18.36 | 18.42 | 228,805 | -1.10(-5.65%) |
Sep 06, 2007 | 19.74 | 19.87 | 19.51 | 19.52 | 198,010 | -0.33(-1.67%) |
Sep 05, 2007 | 19.36 | 19.89 | 19.36 | 19.85 | 181,817 | +0.28(+1.44%) |
Sep 04, 2007 | 19.95 | 20.12 | 19.41 | 19.57 | 146,499 | -0.06(-0.32%) |
Aug 31, 2007 | 19.85 | 19.89 | 19.37 | 19.63 | 87,384 | +0.29(+1.48%) |
Aug 30, 2007 | 19.26 | 19.83 | 19.22 | 19.35 | 69,559 | -0.14(-0.69%) |
Aug 29, 2007 | 19.68 | 19.89 | 19.14 | 19.48 | 111,683 | -0.20(-1.00%) |
Aug 28, 2007 | 19.82 | 19.95 | 19.54 | 19.68 | 175,485 | -0.13(-0.65%) |
Aug 27, 2007 | 18.39 | 19.91 | 18.39 | 19.81 | 223,259 | +1.28(+6.92%) |
Aug 24, 2007 | 18.78 | 18.97 | 18.50 | 18.52 | 63,010 | -0.03(-0.18%) |
Aug 23, 2007 | 19.34 | 19.35 | 18.46 | 18.56 | 71,789 | -0.36(-1.90%) |
Aug 22, 2007 | 18.63 | 19.23 | 18.47 | 18.92 | 195,536 | +0.46(+2.47%) |
Aug 21, 2007 | 18.55 | 18.64 | 18.19 | 18.46 | 101,119 | +0.04(+0.24%) |
Aug 20, 2007 | 18.21 | 18.64 | 18.00 | 18.42 | 173,273 | +0.42(+2.34%) |
Aug 17, 2007 | 17.98 | 18.29 | 17.57 | 18.00 | 140,321 | +0.72(+4.17%) |
Aug 16, 2007 | 17.79 | 17.79 | 16.62 | 17.28 | 261,237 | -0.60(-3.37%) |
Aug 15, 2007 | 17.79 | 18.26 | 17.79 | 17.88 | 121,222 | -0.06(-0.34%) |
Aug 14, 2007 | 18.78 | 18.79 | 17.83 | 17.94 | 156,183 | -0.62(-3.33%) |
Aug 13, 2007 | 18.54 | 19.31 | 18.42 | 18.56 | 167,558 | +0.12(+0.64%) |
Aug 10, 2007 | 18.17 | 18.51 | 18.00 | 18.44 | 203,657 | -0.20(-1.06%) |
Aug 09, 2007 | 18.23 | 18.72 | 17.61 | 18.64 | 436,108 | +0.39(+2.13%) |
Aug 08, 2007 | 17.15 | 19.07 | 17.03 | 18.25 | 585,769 | +1.24(+7.27%) |
Aug 07, 2007 | 16.87 | 17.10 | 16.62 | 17.01 | 208,706 | +0.11(+0.67%) |
Aug 06, 2007 | 17.16 | 17.35 | 16.56 | 16.90 | 206,165 | -0.27(-1.57%) |
Aug 03, 2007 | 17.17 | 17.55 | 17.15 | 17.17 | 183,658 | -0.19(-1.07%) |
Aug 02, 2007 | 17.57 | 17.64 | 17.23 | 17.35 | 155,034 | +0.00(+0.00%) |
Aug 01, 2007 | 17.26 | 17.64 | 17.15 | 17.35 | 129,974 | +0.03(+0.20%) |
Jul 31, 2007 | 17.35 | 17.74 | 17.21 | 17.32 | 222,549 | -0.01(-0.07%) |
Jul 30, 2007 | 18.16 | 18.32 | 16.90 | 17.33 | 266,350 | -0.43(-2.41%) |
Jul 27, 2007 | 17.61 | 18.23 | 17.48 | 17.76 | 186,160 | -0.01(-0.03%) |
Jul 26, 2007 | 18.11 | 18.29 | 17.43 | 17.77 | 374,808 | -0.60(-3.25%) |
Jul 25, 2007 | 18.70 | 18.97 | 18.08 | 18.36 | 335,723 | +0.06(+0.31%) |
Jul 24, 2007 | 19.29 | 19.35 | 18.15 | 18.30 | 420,252 | -1.20(-6.14%) |
Jul 23, 2007 | 20.16 | 20.36 | 19.37 | 19.50 | 469,081 | -0.19(-0.97%) |
Jul 20, 2007 | 19.19 | 19.96 | 19.08 | 19.69 | 617,521 | +0.46(+2.40%) |
Jul 19, 2007 | 20.25 | 21.07 | 18.95 | 19.23 | 1,674,009 | -3.11(-13.92%) |
Jul 18, 2007 | 22.08 | 22.37 | 21.00 | 22.34 | 580,529 | +0.07(+0.30%) |
Jul 17, 2007 | 22.47 | 22.47 | 21.99 | 22.28 | 232,759 | +0.14(+0.61%) |
Jul 16, 2007 | 22.74 | 22.74 | 21.71 | 22.14 | 461,867 | -0.79(-3.43%) |
Jul 13, 2007 | 22.65 | 23.27 | 22.54 | 22.93 | 185,609 | +0.08(+0.34%) |
Jul 12, 2007 | 22.61 | 23.06 | 22.56 | 22.85 | 287,418 | +0.39(+1.73%) |
Jul 11, 2007 | 22.12 | 22.74 | 22.10 | 22.46 | 275,650 | +0.30(+1.34%) |
Jul 10, 2007 | 22.12 | 22.89 | 21.65 | 22.16 | 425,154 | -0.28(-1.23%) |
Jul 09, 2007 | 23.59 | 23.59 | 22.15 | 22.44 | 526,441 | -0.62(-2.68%) |
Jul 06, 2007 | 22.36 | 23.59 | 21.99 | 23.06 | 563,067 | +1.03(+4.70%) |
Jul 05, 2007 | 21.93 | 22.62 | 21.69 | 22.02 | 463,073 | +0.42(+1.93%) |
Jul 03, 2007 | 22.34 | 22.48 | 21.24 | 21.61 | 394,804 | -0.47(-2.14%) |